Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14,21 | -0,56 % | CNY 14,40 | CNY 14,40 | CNY 14,10 | 1,77M |
| 2026-09-29 | CNY 14,29 | +1,42 % | CNY 14,20 | CNY 14,37 | CNY 14,05 | 1,49M |
| 2026-09-28 | CNY 14,09 | -3,09 % | CNY 14,58 | CNY 14,58 | CNY 14,04 | 1,97M |
| 2026-09-24 | CNY 14,54 | -1,02 % | CNY 14,71 | CNY 14,71 | CNY 14,48 | 1,57M |
| 2026-09-23 | CNY 14,69 | +0,41 % | CNY 14,70 | CNY 14,79 | CNY 14,61 | 1,51M |
| 2026-09-22 | CNY 14,63 | -0,34 % | CNY 14,70 | CNY 14,82 | CNY 14,56 | 1,85M |
| 2026-09-21 | CNY 14,68 | +1,10 % | CNY 14,52 | CNY 14,70 | CNY 14,47 | 2,31M |
| 2026-09-18 | CNY 14,52 | +0,83 % | CNY 14,35 | CNY 14,66 | CNY 14,31 | 1,66M |
| 2026-09-17 | CNY 14,40 | +1,27 % | CNY 14,22 | CNY 14,62 | CNY 14,12 | 2,28M |
| 2026-09-16 | CNY 14,22 | +0,35 % | CNY 14,23 | CNY 14,27 | CNY 14,03 | 1,27M |
| 2026-09-15 | CNY 14,17 | -0,21 % | CNY 14,26 | CNY 14,30 | CNY 14,12 | 1,10M |
| 2026-09-14 | CNY 14,20 | +0,50 % | CNY 14,08 | CNY 14,26 | CNY 14,06 | 826,45K |
| 2026-09-11 | CNY 14,13 | -3,22 % | CNY 14,55 | CNY 14,55 | CNY 13,98 | 3,10M |
| 2026-09-10 | CNY 14,60 | -2,21 % | CNY 14,89 | CNY 14,89 | CNY 14,59 | 1,75M |
| 2026-09-09 | CNY 14,93 | -0,20 % | CNY 14,95 | CNY 15,00 | CNY 14,78 | 1,60M |
| 2026-09-08 | CNY 14,96 | +1,70 % | CNY 14,77 | CNY 14,98 | CNY 14,70 | 2,00M |
| 2026-09-07 | CNY 14,71 | +0,34 % | CNY 14,76 | CNY 14,77 | CNY 14,61 | 971,43K |
| 2026-09-04 | CNY 14,66 | -0,07 % | CNY 14,72 | CNY 14,90 | CNY 14,57 | 1,54M |
| 2026-09-03 | CNY 14,67 | -0,07 % | CNY 14,82 | CNY 14,82 | CNY 14,46 | 2,08M |
| 2026-09-02 | CNY 14,68 | -2,72 % | CNY 15,03 | CNY 15,03 | CNY 14,67 | 2,18M |
| 2026-09-01 | CNY 15,09 | +0,20 % | CNY 14,99 | CNY 15,19 | CNY 14,98 | 1,69M |
| 2026-08-31 | CNY 15,06 | -0,73 % | CNY 15,12 | CNY 15,22 | CNY 14,98 | 2,03M |
| 2026-08-28 | CNY 15,17 | +1,88 % | CNY 14,88 | CNY 15,35 | CNY 14,81 | 2,62M |
| 2026-08-27 | CNY 14,89 | +1,43 % | CNY 14,63 | CNY 15,02 | CNY 14,59 | 2,41M |
| 2026-08-26 | CNY 14,68 | +0,14 % | CNY 14,65 | CNY 14,77 | CNY 14,54 | 2,42M |
| 2026-08-25 | CNY 14,66 | +1,03 % | CNY 14,38 | CNY 14,69 | CNY 14,30 | 2,43M |
| 2026-08-24 | CNY 14,51 | -1,23 % | CNY 14,53 | CNY 14,69 | CNY 14,30 | 2,73M |
| 2026-08-21 | CNY 14,69 | -5,65 % | CNY 15,00 | CNY 15,00 | CNY 14,21 | 6,60M |
| 2026-08-20 | CNY 15,57 | +3,59 % | CNY 15,09 | CNY 15,79 | CNY 15,08 | 4,72M |
| 2026-08-19 | CNY 15,03 | -3,34 % | CNY 15,43 | CNY 15,50 | CNY 14,94 | 3,48M |
| 2026-08-18 | CNY 15,55 | -0,83 % | CNY 15,61 | CNY 15,66 | CNY 15,40 | 1,87M |
| 2026-08-17 | CNY 15,68 | +1,55 % | CNY 15,44 | CNY 15,68 | CNY 15,28 | 2,35M |
| 2026-08-14 | CNY 15,44 | +0,19 % | CNY 15,42 | CNY 15,53 | CNY 15,31 | 2,06M |
| 2026-08-13 | CNY 15,41 | -1,22 % | CNY 15,58 | CNY 15,69 | CNY 15,41 | 2,29M |
| 2026-08-12 | CNY 15,60 | +0,71 % | CNY 15,49 | CNY 15,72 | CNY 15,47 | 2,32M |
| 2026-08-11 | CNY 15,49 | -1,53 % | CNY 15,73 | CNY 15,73 | CNY 15,45 | 4,12M |
| 2026-08-10 | CNY 15,73 | +0,58 % | CNY 15,61 | CNY 15,85 | CNY 15,48 | 3,01M |
| 2026-08-07 | CNY 15,64 | +0,13 % | CNY 15,72 | CNY 15,84 | CNY 15,36 | 3,06M |
| 2026-08-06 | CNY 15,62 | +0,19 % | CNY 15,40 | CNY 15,63 | CNY 15,36 | 3,65M |
| 2026-08-05 | CNY 15,59 | +1,23 % | CNY 15,37 | CNY 15,62 | CNY 15,30 | 4,54M |
| 2026-08-04 | CNY 15,40 | +0,46 % | CNY 15,34 | CNY 15,42 | CNY 15,21 | 3,77M |
| 2026-08-03 | CNY 15,33 | +0,46 % | CNY 15,25 | CNY 15,45 | CNY 15,15 | 3,11M |
| 2026-07-31 | CNY 15,26 | +2,76 % | CNY 15,18 | CNY 15,39 | CNY 15,04 | 4,59M |
| 2026-07-30 | CNY 14,85 | -1,39 % | CNY 14,98 | CNY 15,16 | CNY 14,77 | 4,82M |
| 2026-07-29 | CNY 15,06 | +3,58 % | CNY 14,41 | CNY 15,19 | CNY 14,41 | 5,66M |
| 2026-07-28 | CNY 14,54 | -0,95 % | CNY 14,50 | CNY 14,75 | CNY 14,32 | 4,59M |
| 2026-07-27 | CNY 14,68 | +2,30 % | CNY 14,55 | CNY 14,69 | CNY 14,15 | 3,91M |
| 2026-07-24 | CNY 14,35 | -4,71 % | CNY 14,85 | CNY 15,00 | CNY 14,33 | 6,15M |
| 2026-07-23 | CNY 15,06 | +0,40 % | CNY 15,00 | CNY 15,06 | CNY 14,68 | 6,01M |
| 2026-07-22 | CNY 15,00 | -6,48 % | CNY 15,88 | CNY 16,04 | CNY 14,86 | 11,14M |
| 2026-07-21 | CNY 16,04 | -5,70 % | CNY 17,07 | CNY 17,18 | CNY 14,77 | 14,66M |
| 2026-07-20 | CNY 17,01 | -2,86 % | CNY 17,51 | CNY 18,43 | CNY 16,16 | 14,59M |
| 2026-07-17 | CNY 17,51 | -6,11 % | CNY 18,38 | CNY 18,65 | CNY 17,30 | 12,06M |
| 2026-07-16 | CNY 18,65 | +7,62 % | CNY 17,05 | CNY 19,18 | CNY 16,90 | 16,39M |
| 2026-07-15 | CNY 17,33 | -0,17 % | CNY 17,30 | CNY 17,49 | CNY 16,61 | 10,61M |
| 2026-07-14 | CNY 17,36 | -7,56 % | CNY 17,96 | CNY 17,99 | CNY 16,58 | 15,68M |
| 2026-07-13 | CNY 18,78 | +9,76 % | CNY 17,00 | CNY 19,50 | CNY 16,86 | 24,35M |
| 2026-07-10 | CNY 17,11 | +11,39 % | CNY 15,62 | CNY 18,43 | CNY 15,62 | 18,29M |
| 2026-07-09 | CNY 15,36 | -1,48 % | CNY 15,45 | CNY 15,65 | CNY 14,95 | 2,91M |
| 2026-07-08 | CNY 15,59 | -4,65 % | CNY 16,28 | CNY 16,31 | CNY 15,59 | 3,13M |
| 2026-07-07 | CNY 16,35 | -3,37 % | CNY 16,84 | CNY 17,00 | CNY 16,28 | 2,50M |
| 2026-07-06 | CNY 16,92 | -0,94 % | CNY 17,06 | CNY 17,23 | CNY 16,73 | 3,01M |
| 2026-07-03 | CNY 17,08 | -0,99 % | CNY 17,17 | CNY 17,36 | CNY 16,96 | 2,82M |
| 2026-07-02 | CNY 17,25 | -0,52 % | CNY 17,20 | CNY 17,92 | CNY 16,91 | 4,72M |
| 2026-07-01 | CNY 17,34 | +4,90 % | CNY 16,52 | CNY 17,70 | CNY 16,51 | 6,06M |
| 2026-06-30 | CNY 16,53 | +2,42 % | CNY 16,03 | CNY 16,54 | CNY 15,82 | 3,61M |
| 2026-06-29 | CNY 16,14 | +0,69 % | CNY 16,02 | CNY 16,44 | CNY 15,73 | 3,48M |
| 2026-06-26 | CNY 16,03 | -2,61 % | CNY 16,40 | CNY 16,45 | CNY 15,81 | 3,76M |
| 2026-06-25 | CNY 16,46 | -1,26 % | CNY 16,67 | CNY 16,89 | CNY 16,12 | 3,74M |
| 2026-06-24 | CNY 16,67 | -3,19 % | CNY 17,22 | CNY 17,23 | CNY 16,38 | 4,46M |
| 2026-06-23 | CNY 17,22 | -0,69 % | CNY 17,15 | CNY 17,47 | CNY 17,04 | 2,97M |
| 2026-06-22 | CNY 17,34 | +1,46 % | CNY 16,95 | CNY 17,35 | CNY 16,47 | 5,06M |
| 2026-06-18 | CNY 17,09 | -1,33 % | CNY 17,37 | CNY 17,45 | CNY 16,60 | 4,83M |
| 2026-06-17 | CNY 17,32 | -3,88 % | CNY 18,00 | CNY 18,37 | CNY 17,24 | 7,35M |
| 2026-06-16 | CNY 18,02 | +0,67 % | CNY 17,82 | CNY 18,25 | CNY 17,38 | 5,64M |
| 2026-06-15 | CNY 17,90 | +3,83 % | CNY 17,36 | CNY 18,12 | CNY 17,30 | 5,46M |
| 2026-06-12 | CNY 17,24 | -1,20 % | CNY 17,66 | CNY 17,90 | CNY 17,11 | 5,05M |
| 2026-06-11 | CNY 17,45 | 0,00 % | CNY 17,27 | CNY 17,64 | CNY 16,91 | 4,44M |
| 2026-06-10 | CNY 17,45 | +1,16 % | CNY 17,06 | CNY 17,51 | CNY 16,81 | 4,36M |
| 2026-06-09 | CNY 17,25 | +0,23 % | CNY 17,39 | CNY 17,60 | CNY 16,81 | 4,31M |
| 2026-06-08 | CNY 17,21 | -2,66 % | CNY 17,42 | CNY 18,24 | CNY 16,91 | 6,98M |
| 2026-06-05 | CNY 17,68 | +2,61 % | CNY 17,23 | CNY 18,04 | CNY 16,76 | 5,63M |
| 2026-06-04 | CNY 17,23 | +0,58 % | CNY 16,89 | CNY 17,53 | CNY 16,89 | 4,61M |
| 2026-06-03 | CNY 17,13 | -2,28 % | CNY 17,42 | CNY 17,43 | CNY 16,96 | 4,73M |
| 2026-06-02 | CNY 17,53 | -1,85 % | CNY 17,86 | CNY 17,92 | CNY 17,10 | 4,99M |
| 2026-06-01 | CNY 17,86 | -2,83 % | CNY 18,38 | CNY 18,50 | CNY 17,80 | 5,69M |
| 2026-05-29 | CNY 18,38 | -6,98 % | CNY 19,58 | CNY 19,58 | CNY 18,27 | 11,28M |
| 2026-05-28 | CNY 19,76 | +9,53 % | CNY 18,06 | CNY 20,75 | CNY 18,01 | 15,60M |
| 2026-05-27 | CNY 18,04 | +0,78 % | CNY 17,90 | CNY 18,84 | CNY 17,70 | 8,27M |
| 2026-05-26 | CNY 17,90 | -0,56 % | CNY 17,85 | CNY 18,08 | CNY 17,45 | 3,68M |