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 14,00 | -1,82 % | CNY 14,27 | CNY 14,38 | CNY 13,98 | 924,63K |
| 2026-09-29 | CNY 14,26 | +2,08 % | CNY 14,03 | CNY 14,45 | CNY 13,91 | 1,37M |
| 2026-09-28 | CNY 13,97 | -0,57 % | CNY 14,08 | CNY 14,16 | CNY 13,77 | 1,30M |
| 2026-09-24 | CNY 14,05 | -0,50 % | CNY 14,05 | CNY 14,25 | CNY 13,93 | 958,48K |
| 2026-09-23 | CNY 14,12 | +0,64 % | CNY 14,03 | CNY 14,23 | CNY 13,89 | 1,06M |
| 2026-09-22 | CNY 14,03 | +2,63 % | CNY 13,81 | CNY 14,19 | CNY 13,67 | 1,41M |
| 2026-09-21 | CNY 13,67 | +1,56 % | CNY 13,55 | CNY 13,82 | CNY 13,46 | 1,17M |
| 2026-09-18 | CNY 13,46 | -0,22 % | CNY 13,57 | CNY 13,78 | CNY 13,46 | 945,26K |
| 2026-09-17 | CNY 13,49 | +0,15 % | CNY 13,43 | CNY 13,55 | CNY 13,12 | 1,03M |
| 2026-09-16 | CNY 13,47 | +1,81 % | CNY 13,28 | CNY 13,55 | CNY 13,03 | 1,16M |
| 2026-09-15 | CNY 13,23 | -4,34 % | CNY 13,92 | CNY 13,95 | CNY 13,16 | 1,16M |
| 2026-09-14 | CNY 13,83 | +2,22 % | CNY 13,53 | CNY 14,05 | CNY 13,45 | 1,05M |
| 2026-09-11 | CNY 13,53 | -3,91 % | CNY 13,97 | CNY 13,97 | CNY 13,34 | 1,49M |
| 2026-09-10 | CNY 14,08 | -1,88 % | CNY 14,31 | CNY 14,38 | CNY 13,94 | 1,02M |
| 2026-09-09 | CNY 14,35 | -1,37 % | CNY 14,60 | CNY 14,60 | CNY 14,23 | 868,91K |
| 2026-09-08 | CNY 14,55 | +1,32 % | CNY 14,36 | CNY 14,67 | CNY 14,26 | 857,33K |
| 2026-09-07 | CNY 14,36 | +1,20 % | CNY 14,12 | CNY 14,44 | CNY 14,12 | 926,78K |
| 2026-09-04 | CNY 14,19 | -0,77 % | CNY 14,29 | CNY 14,58 | CNY 14,07 | 1,22M |
| 2026-09-03 | CNY 14,30 | -1,79 % | CNY 14,56 | CNY 14,83 | CNY 14,15 | 1,33M |
| 2026-09-02 | CNY 14,56 | +0,83 % | CNY 14,44 | CNY 14,69 | CNY 14,12 | 1,20M |
| 2026-09-01 | CNY 14,44 | +0,56 % | CNY 14,42 | CNY 14,69 | CNY 14,18 | 1,18M |
| 2026-08-31 | CNY 14,36 | +1,13 % | CNY 14,26 | CNY 14,44 | CNY 14,04 | 831,27K |
| 2026-08-28 | CNY 14,20 | +0,07 % | CNY 14,16 | CNY 14,31 | CNY 14,02 | 775,44K |
| 2026-08-27 | CNY 14,19 | -0,70 % | CNY 14,36 | CNY 14,47 | CNY 14,07 | 967,45K |
| 2026-08-26 | CNY 14,29 | +0,63 % | CNY 14,25 | CNY 14,43 | CNY 14,03 | 1,18M |
| 2026-08-25 | CNY 14,20 | +3,05 % | CNY 13,64 | CNY 14,30 | CNY 13,64 | 1,21M |
| 2026-08-24 | CNY 13,78 | -0,93 % | CNY 13,91 | CNY 14,18 | CNY 13,55 | 1,31M |
| 2026-08-21 | CNY 13,91 | -1,21 % | CNY 14,04 | CNY 14,07 | CNY 13,60 | 1,51M |
| 2026-08-20 | CNY 14,08 | +3,91 % | CNY 13,62 | CNY 14,22 | CNY 13,62 | 1,70M |
| 2026-08-19 | CNY 13,55 | -2,80 % | CNY 13,67 | CNY 13,94 | CNY 13,45 | 1,15M |
| 2026-08-18 | CNY 13,94 | -1,13 % | CNY 14,09 | CNY 14,09 | CNY 13,76 | 856,75K |
| 2026-08-17 | CNY 14,10 | +3,37 % | CNY 13,84 | CNY 14,10 | CNY 13,56 | 856,41K |
| 2026-08-14 | CNY 13,64 | +0,29 % | CNY 13,66 | CNY 13,79 | CNY 13,43 | 869,39K |
| 2026-08-13 | CNY 13,60 | -2,23 % | CNY 14,00 | CNY 14,00 | CNY 13,58 | 836,54K |
| 2026-08-12 | CNY 13,91 | +0,36 % | CNY 13,85 | CNY 14,00 | CNY 13,73 | 760,03K |
| 2026-08-11 | CNY 13,86 | +0,43 % | CNY 13,72 | CNY 13,97 | CNY 13,60 | 1,11M |
| 2026-08-10 | CNY 13,80 | +2,45 % | CNY 13,53 | CNY 13,93 | CNY 13,33 | 1,53M |
| 2026-08-07 | CNY 13,47 | +1,05 % | CNY 13,38 | CNY 13,49 | CNY 13,05 | 1,27M |
| 2026-08-06 | CNY 13,33 | +0,30 % | CNY 13,29 | CNY 13,53 | CNY 13,12 | 1,38M |
| 2026-08-05 | CNY 13,29 | -1,92 % | CNY 13,58 | CNY 13,69 | CNY 13,21 | 1,08M |
| 2026-08-04 | CNY 13,55 | +2,57 % | CNY 13,12 | CNY 13,68 | CNY 13,12 | 1,45M |
| 2026-08-03 | CNY 13,21 | +3,93 % | CNY 12,78 | CNY 13,30 | CNY 12,69 | 1,34M |
| 2026-07-31 | CNY 12,71 | +3,50 % | CNY 12,43 | CNY 12,90 | CNY 12,29 | 995,22K |
| 2026-07-30 | CNY 12,28 | -0,08 % | CNY 12,37 | CNY 12,78 | CNY 12,00 | 1,67M |
| 2026-07-29 | CNY 12,29 | +2,50 % | CNY 11,99 | CNY 12,59 | CNY 11,99 | 1,82M |
| 2026-07-28 | CNY 11,99 | 0,00 % | CNY 12,02 | CNY 12,29 | CNY 11,95 | 966,29K |
| 2026-07-27 | CNY 11,99 | +2,48 % | CNY 11,63 | CNY 12,12 | CNY 11,57 | 1,65M |
| 2026-07-24 | CNY 11,70 | -2,50 % | CNY 11,86 | CNY 12,04 | CNY 11,53 | 1,55M |
| 2026-07-23 | CNY 12,00 | +3,63 % | CNY 11,62 | CNY 12,00 | CNY 11,44 | 2,08M |
| 2026-07-22 | CNY 11,58 | -2,28 % | CNY 11,80 | CNY 11,84 | CNY 11,50 | 1,54M |
| 2026-07-21 | CNY 11,85 | -3,50 % | CNY 12,05 | CNY 12,11 | CNY 11,21 | 2,28M |
| 2026-07-20 | CNY 12,28 | -2,54 % | CNY 12,61 | CNY 12,95 | CNY 11,94 | 1,94M |
| 2026-07-17 | CNY 12,60 | -2,48 % | CNY 12,90 | CNY 13,19 | CNY 12,44 | 1,79M |
| 2026-07-16 | CNY 12,92 | +0,23 % | CNY 12,61 | CNY 13,27 | CNY 12,61 | 953,21K |
| 2026-07-15 | CNY 12,89 | +0,78 % | CNY 12,66 | CNY 12,98 | CNY 12,41 | 1,10M |
| 2026-07-14 | CNY 12,79 | +4,07 % | CNY 12,23 | CNY 12,88 | CNY 12,07 | 1,90M |
| 2026-07-13 | CNY 12,29 | -3,98 % | CNY 12,70 | CNY 12,73 | CNY 12,22 | 1,89M |
| 2026-07-10 | CNY 12,80 | +2,40 % | CNY 12,58 | CNY 13,03 | CNY 12,23 | 1,36M |
| 2026-07-09 | CNY 12,50 | -1,19 % | CNY 12,73 | CNY 12,75 | CNY 12,20 | 1,26M |
| 2026-07-08 | CNY 12,65 | -2,32 % | CNY 12,74 | CNY 12,81 | CNY 12,51 | 951,59K |
| 2026-07-07 | CNY 12,95 | -2,92 % | CNY 13,44 | CNY 13,45 | CNY 12,79 | 1,72M |
| 2026-07-06 | CNY 13,34 | -1,40 % | CNY 13,43 | CNY 13,75 | CNY 13,26 | 1,35M |
| 2026-07-03 | CNY 13,53 | +2,11 % | CNY 13,35 | CNY 13,65 | CNY 13,21 | 2,04M |
| 2026-07-02 | CNY 13,25 | +0,30 % | CNY 13,29 | CNY 13,65 | CNY 13,22 | 2,43M |
| 2026-07-01 | CNY 13,21 | +2,96 % | CNY 12,85 | CNY 13,59 | CNY 12,78 | 1,76M |
| 2026-06-30 | CNY 12,83 | -1,91 % | CNY 12,81 | CNY 13,09 | CNY 12,69 | 1,30M |
| 2026-06-29 | CNY 13,08 | +0,23 % | CNY 13,16 | CNY 13,16 | CNY 12,41 | 1,56M |
| 2026-06-26 | CNY 13,05 | -1,06 % | CNY 13,19 | CNY 13,21 | CNY 12,76 | 1,51M |
| 2026-06-25 | CNY 13,19 | -3,65 % | CNY 13,69 | CNY 13,70 | CNY 13,01 | 1,53M |
| 2026-06-24 | CNY 13,69 | -4,86 % | CNY 14,22 | CNY 14,63 | CNY 13,54 | 2,01M |
| 2026-06-23 | CNY 14,39 | +0,91 % | CNY 14,22 | CNY 14,65 | CNY 14,15 | 1,35M |
| 2026-06-22 | CNY 14,26 | +0,07 % | CNY 13,86 | CNY 14,33 | CNY 13,55 | 1,52M |
| 2026-06-18 | CNY 14,25 | +0,28 % | CNY 14,32 | CNY 14,32 | CNY 13,91 | 1,08M |
| 2026-06-17 | CNY 14,21 | -2,00 % | CNY 14,49 | CNY 14,49 | CNY 14,11 | 1,15M |
| 2026-06-16 | CNY 14,50 | +0,14 % | CNY 14,57 | CNY 14,64 | CNY 14,14 | 1,58M |
| 2026-06-15 | CNY 14,48 | -3,40 % | CNY 15,15 | CNY 15,37 | CNY 14,30 | 1,76M |
| 2026-06-12 | CNY 14,99 | +2,04 % | CNY 14,89 | CNY 15,17 | CNY 14,63 | 1,43M |
| 2026-06-11 | CNY 14,69 | -3,67 % | CNY 15,06 | CNY 15,22 | CNY 14,36 | 1,60M |
| 2026-06-10 | CNY 15,25 | +0,53 % | CNY 15,27 | CNY 15,35 | CNY 14,60 | 1,22M |
| 2026-06-09 | CNY 15,17 | +0,73 % | CNY 15,13 | CNY 15,55 | CNY 15,02 | 1,49M |
| 2026-06-08 | CNY 15,06 | -4,32 % | CNY 15,71 | CNY 15,87 | CNY 14,86 | 1,44M |
| 2026-06-05 | CNY 15,74 | +2,27 % | CNY 15,38 | CNY 16,00 | CNY 14,97 | 1,35M |
| 2026-06-04 | CNY 15,39 | -2,35 % | CNY 13,39 | CNY 15,76 | CNY 13,39 | 1,43M |
| 2026-06-03 | CNY 15,76 | -3,49 % | CNY 15,72 | CNY 16,32 | CNY 15,58 | 1,79M |
| 2026-06-02 | CNY 16,33 | -2,57 % | CNY 16,60 | CNY 16,80 | CNY 16,10 | 1,11M |
| 2026-06-01 | CNY 16,76 | +3,39 % | CNY 16,03 | CNY 16,89 | CNY 16,00 | 2,12M |
| 2026-05-29 | CNY 16,21 | -3,40 % | CNY 16,80 | CNY 17,15 | CNY 16,17 | 1,55M |
| 2026-05-28 | CNY 16,78 | -1,35 % | CNY 17,10 | CNY 17,10 | CNY 16,40 | 1,88M |
| 2026-05-27 | CNY 17,01 | -0,87 % | CNY 17,17 | CNY 17,22 | CNY 16,54 | 1,85M |
| 2026-05-26 | CNY 17,16 | -2,05 % | CNY 17,50 | CNY 17,50 | CNY 16,98 | 1,49M |