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