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 14,79 | -1,73 % | CNY 15,18 | CNY 15,30 | CNY 14,78 | 1,32M |
| 2026-09-29 | CNY 15,05 | -0,33 % | CNY 15,41 | CNY 15,41 | CNY 14,91 | 1,51M |
| 2026-09-28 | CNY 15,10 | -3,21 % | CNY 15,80 | CNY 15,80 | CNY 14,77 | 2,09M |
| 2026-09-24 | CNY 15,60 | +1,36 % | CNY 15,24 | CNY 15,91 | CNY 15,09 | 2,08M |
| 2026-09-23 | CNY 15,39 | +3,57 % | CNY 14,87 | CNY 15,45 | CNY 14,62 | 1,62M |
| 2026-09-22 | CNY 14,86 | +1,78 % | CNY 14,56 | CNY 15,06 | CNY 14,54 | 1,31M |
| 2026-09-21 | CNY 14,60 | +1,39 % | CNY 14,52 | CNY 14,76 | CNY 14,28 | 1,52M |
| 2026-09-18 | CNY 14,40 | +0,49 % | CNY 14,41 | CNY 14,64 | CNY 14,28 | 1,24M |
| 2026-09-17 | CNY 14,33 | +0,77 % | CNY 14,23 | CNY 14,42 | CNY 14,01 | 1,44M |
| 2026-09-16 | CNY 14,22 | +0,57 % | CNY 14,10 | CNY 14,35 | CNY 13,94 | 1,74M |
| 2026-09-15 | CNY 14,14 | -4,33 % | CNY 15,00 | CNY 15,00 | CNY 14,00 | 1,79M |
| 2026-09-14 | CNY 14,78 | +1,23 % | CNY 14,68 | CNY 14,87 | CNY 14,23 | 1,42M |
| 2026-09-11 | CNY 14,60 | -2,99 % | CNY 14,92 | CNY 14,92 | CNY 14,38 | 1,74M |
| 2026-09-10 | CNY 15,05 | -1,57 % | CNY 15,29 | CNY 15,29 | CNY 14,96 | 1,04M |
| 2026-09-09 | CNY 15,29 | -1,42 % | CNY 15,55 | CNY 15,55 | CNY 15,05 | 947,04K |
| 2026-09-08 | CNY 15,51 | +0,32 % | CNY 15,46 | CNY 15,54 | CNY 15,29 | 1,03M |
| 2026-09-07 | CNY 15,46 | +1,18 % | CNY 15,15 | CNY 15,60 | CNY 15,15 | 1,20M |
| 2026-09-04 | CNY 15,28 | -1,29 % | CNY 15,56 | CNY 15,80 | CNY 15,18 | 1,08M |
| 2026-09-03 | CNY 15,48 | -1,96 % | CNY 15,96 | CNY 15,98 | CNY 15,45 | 1,02M |
| 2026-09-02 | CNY 15,79 | +0,19 % | CNY 15,67 | CNY 16,08 | CNY 15,58 | 1,71M |
| 2026-09-01 | CNY 15,76 | -0,25 % | CNY 15,87 | CNY 15,87 | CNY 15,58 | 1,36M |
| 2026-08-31 | CNY 15,80 | +2,80 % | CNY 15,17 | CNY 15,90 | CNY 15,17 | 1,92M |
| 2026-08-28 | CNY 15,37 | +0,13 % | CNY 15,11 | CNY 15,98 | CNY 15,11 | 1,86M |
| 2026-08-27 | CNY 15,35 | -1,48 % | CNY 15,60 | CNY 15,81 | CNY 15,31 | 1,85M |
| 2026-08-26 | CNY 15,58 | -3,65 % | CNY 15,99 | CNY 16,00 | CNY 15,14 | 3,56M |
| 2026-08-25 | CNY 16,17 | +2,80 % | CNY 15,75 | CNY 16,29 | CNY 15,59 | 1,49M |
| 2026-08-24 | CNY 15,73 | -3,08 % | CNY 16,35 | CNY 16,35 | CNY 15,59 | 1,12M |
| 2026-08-21 | CNY 16,23 | +3,05 % | CNY 15,89 | CNY 16,42 | CNY 15,44 | 1,68M |
| 2026-08-20 | CNY 15,75 | +2,81 % | CNY 15,41 | CNY 15,86 | CNY 15,29 | 1,10M |
| 2026-08-19 | CNY 15,32 | -5,08 % | CNY 16,24 | CNY 16,24 | CNY 15,31 | 1,60M |
| 2026-08-18 | CNY 16,14 | -0,98 % | CNY 16,15 | CNY 16,30 | CNY 15,90 | 1,18M |
| 2026-08-17 | CNY 16,30 | +2,45 % | CNY 16,25 | CNY 16,30 | CNY 15,73 | 1,29M |
| 2026-08-14 | CNY 15,91 | +0,57 % | CNY 15,82 | CNY 16,03 | CNY 15,68 | 1,15M |
| 2026-08-13 | CNY 15,82 | -2,89 % | CNY 16,29 | CNY 16,41 | CNY 15,80 | 1,57M |
| 2026-08-12 | CNY 16,29 | +0,56 % | CNY 16,48 | CNY 16,48 | CNY 16,09 | 1,25M |
| 2026-08-11 | CNY 16,20 | +2,21 % | CNY 15,80 | CNY 16,33 | CNY 15,52 | 2,05M |
| 2026-08-10 | CNY 15,85 | +0,89 % | CNY 15,68 | CNY 15,90 | CNY 15,32 | 1,79M |
| 2026-08-07 | CNY 15,71 | -1,50 % | CNY 15,79 | CNY 15,95 | CNY 15,30 | 1,70M |
| 2026-08-06 | CNY 15,95 | +3,37 % | CNY 15,66 | CNY 16,09 | CNY 15,16 | 2,68M |
| 2026-08-05 | CNY 15,43 | +0,78 % | CNY 15,16 | CNY 16,05 | CNY 15,16 | 2,87M |
| 2026-08-04 | CNY 15,31 | -2,48 % | CNY 15,70 | CNY 15,70 | CNY 15,16 | 3,02M |
| 2026-08-03 | CNY 15,70 | +13,77 % | CNY 13,82 | CNY 15,98 | CNY 13,82 | 5,09M |
| 2026-07-31 | CNY 13,80 | +2,99 % | CNY 13,72 | CNY 14,03 | CNY 13,43 | 1,72M |
| 2026-07-30 | CNY 13,40 | -1,03 % | CNY 13,40 | CNY 14,02 | CNY 13,27 | 2,11M |
| 2026-07-29 | CNY 13,54 | +2,19 % | CNY 13,24 | CNY 13,79 | CNY 13,16 | 1,85M |
| 2026-07-28 | CNY 13,25 | +0,91 % | CNY 12,90 | CNY 13,82 | CNY 12,90 | 1,63M |
| 2026-07-27 | CNY 13,13 | +4,29 % | CNY 12,86 | CNY 13,17 | CNY 12,60 | 1,43M |
| 2026-07-24 | CNY 12,59 | -1,49 % | CNY 12,87 | CNY 12,87 | CNY 12,41 | 1,41M |
| 2026-07-23 | CNY 12,78 | +3,23 % | CNY 12,49 | CNY 12,78 | CNY 12,31 | 1,98M |
| 2026-07-22 | CNY 12,38 | -2,37 % | CNY 12,56 | CNY 12,94 | CNY 12,20 | 2,48M |
| 2026-07-21 | CNY 12,68 | -0,16 % | CNY 12,95 | CNY 13,07 | CNY 11,55 | 3,30M |
| 2026-07-20 | CNY 12,70 | -7,64 % | CNY 13,62 | CNY 13,92 | CNY 12,51 | 3,05M |
| 2026-07-17 | CNY 13,75 | -4,91 % | CNY 14,47 | CNY 14,69 | CNY 13,63 | 1,42M |
| 2026-07-16 | CNY 14,46 | +0,21 % | CNY 14,53 | CNY 14,79 | CNY 14,21 | 1,11M |
| 2026-07-15 | CNY 14,43 | +0,35 % | CNY 14,28 | CNY 14,79 | CNY 14,28 | 1,12M |
| 2026-07-14 | CNY 14,38 | +0,63 % | CNY 14,27 | CNY 14,47 | CNY 14,03 | 1,05M |
| 2026-07-13 | CNY 14,29 | -4,73 % | CNY 15,23 | CNY 15,23 | CNY 14,05 | 1,35M |
| 2026-07-10 | CNY 15,00 | +1,76 % | CNY 15,20 | CNY 15,43 | CNY 14,50 | 1,80M |
| 2026-07-09 | CNY 14,74 | -1,54 % | CNY 13,50 | CNY 14,97 | CNY 13,50 | 1,46M |
| 2026-07-08 | CNY 14,97 | -3,98 % | CNY 15,59 | CNY 15,66 | CNY 14,88 | 1,54M |
| 2026-07-07 | CNY 15,59 | -2,74 % | CNY 16,03 | CNY 16,27 | CNY 15,44 | 1,63M |
| 2026-07-06 | CNY 16,03 | -3,67 % | CNY 17,48 | CNY 17,48 | CNY 15,91 | 2,03M |
| 2026-07-03 | CNY 16,64 | +3,42 % | CNY 16,12 | CNY 16,98 | CNY 15,87 | 2,34M |
| 2026-07-02 | CNY 16,09 | +0,50 % | CNY 16,01 | CNY 16,81 | CNY 15,98 | 2,01M |
| 2026-07-01 | CNY 16,01 | +1,78 % | CNY 15,65 | CNY 16,41 | CNY 15,65 | 2,18M |
| 2026-06-30 | CNY 15,73 | +3,49 % | CNY 15,18 | CNY 16,01 | CNY 15,08 | 1,62M |
| 2026-06-29 | CNY 15,20 | -1,81 % | CNY 15,30 | CNY 15,45 | CNY 14,50 | 2,16M |
| 2026-06-26 | CNY 15,48 | -2,15 % | CNY 15,66 | CNY 16,72 | CNY 15,32 | 1,61M |
| 2026-06-25 | CNY 15,82 | -5,78 % | CNY 16,92 | CNY 17,17 | CNY 15,70 | 2,34M |
| 2026-06-24 | CNY 16,79 | -2,78 % | CNY 17,30 | CNY 17,56 | CNY 16,51 | 1,96M |
| 2026-06-23 | CNY 17,27 | +0,64 % | CNY 17,52 | CNY 17,70 | CNY 16,71 | 1,72M |
| 2026-06-22 | CNY 17,16 | -1,10 % | CNY 17,36 | CNY 17,36 | CNY 16,42 | 2,67M |
| 2026-06-18 | CNY 17,35 | +0,75 % | CNY 17,22 | CNY 17,98 | CNY 17,00 | 1,91M |
| 2026-06-17 | CNY 17,22 | -2,99 % | CNY 17,63 | CNY 17,90 | CNY 17,13 | 1,85M |
| 2026-06-16 | CNY 17,75 | +3,14 % | CNY 17,15 | CNY 18,46 | CNY 17,15 | 3,14M |
| 2026-06-15 | CNY 17,21 | +0,82 % | CNY 17,19 | CNY 17,37 | CNY 16,72 | 2,18M |
| 2026-06-12 | CNY 17,07 | +2,22 % | CNY 17,08 | CNY 18,43 | CNY 16,90 | 3,40M |
| 2026-06-11 | CNY 16,70 | -2,28 % | CNY 16,70 | CNY 17,56 | CNY 16,26 | 2,13M |
| 2026-06-10 | CNY 17,09 | -3,88 % | CNY 17,93 | CNY 17,93 | CNY 16,70 | 1,76M |
| 2026-06-09 | CNY 17,78 | +0,23 % | CNY 18,25 | CNY 18,49 | CNY 17,43 | 2,31M |
| 2026-06-08 | CNY 17,74 | -2,31 % | CNY 17,55 | CNY 18,48 | CNY 17,37 | 2,14M |
| 2026-06-05 | CNY 18,16 | +4,85 % | CNY 17,31 | CNY 18,89 | CNY 16,65 | 3,00M |
| 2026-06-04 | CNY 17,32 | -1,48 % | CNY 17,56 | CNY 17,65 | CNY 17,15 | 1,49M |
| 2026-06-03 | CNY 17,58 | -1,57 % | CNY 17,85 | CNY 18,11 | CNY 17,32 | 1,62M |
| 2026-06-02 | CNY 17,86 | -2,56 % | CNY 18,53 | CNY 18,53 | CNY 17,62 | 1,83M |
| 2026-06-01 | CNY 18,33 | +0,33 % | CNY 18,07 | CNY 18,65 | CNY 17,94 | 2,56M |
| 2026-05-29 | CNY 18,27 | -6,45 % | CNY 19,40 | CNY 19,73 | CNY 18,11 | 2,78M |
| 2026-05-28 | CNY 19,53 | -1,26 % | CNY 19,73 | CNY 19,81 | CNY 18,94 | 2,55M |
| 2026-05-27 | CNY 19,78 | -2,32 % | CNY 20,20 | CNY 20,20 | CNY 19,53 | 2,28M |
| 2026-05-26 | CNY 20,25 | -1,94 % | CNY 20,70 | CNY 20,70 | CNY 19,84 | 2,04M |