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 14,65 | +0,48 % | CNY 14,60 | CNY 14,69 | CNY 14,53 | 467,26K |
| 2026-09-29 | CNY 14,58 | -0,21 % | CNY 14,50 | CNY 14,66 | CNY 14,50 | 357,78K |
| 2026-09-28 | CNY 14,61 | -0,88 % | CNY 14,68 | CNY 14,79 | CNY 14,48 | 454,16K |
| 2026-09-24 | CNY 14,74 | 0,00 % | CNY 14,74 | CNY 14,87 | CNY 14,60 | 579,76K |
| 2026-09-23 | CNY 14,74 | +0,14 % | CNY 14,74 | CNY 14,83 | CNY 14,63 | 535,93K |
| 2026-09-22 | CNY 14,72 | 0,00 % | CNY 14,73 | CNY 14,83 | CNY 14,70 | 620,03K |
| 2026-09-21 | CNY 14,72 | +0,96 % | CNY 14,73 | CNY 14,77 | CNY 14,58 | 384,18K |
| 2026-09-18 | CNY 14,58 | +0,55 % | CNY 14,51 | CNY 14,66 | CNY 14,42 | 448,53K |
| 2026-09-17 | CNY 14,50 | -0,07 % | CNY 14,51 | CNY 14,56 | CNY 14,36 | 351,07K |
| 2026-09-16 | CNY 14,51 | +0,69 % | CNY 14,34 | CNY 14,54 | CNY 14,31 | 307,99K |
| 2026-09-15 | CNY 14,41 | -1,17 % | CNY 14,40 | CNY 14,65 | CNY 14,40 | 380,17K |
| 2026-09-14 | CNY 14,58 | +1,60 % | CNY 14,37 | CNY 14,70 | CNY 14,36 | 434,20K |
| 2026-09-11 | CNY 14,35 | -1,37 % | CNY 14,44 | CNY 14,51 | CNY 14,26 | 730,50K |
| 2026-09-10 | CNY 14,55 | -1,29 % | CNY 14,67 | CNY 14,70 | CNY 14,55 | 498,89K |
| 2026-09-09 | CNY 14,74 | -0,81 % | CNY 14,79 | CNY 14,86 | CNY 14,66 | 684,04K |
| 2026-09-08 | CNY 14,86 | +0,61 % | CNY 14,84 | CNY 14,87 | CNY 14,67 | 392,04K |
| 2026-09-07 | CNY 14,77 | 0,00 % | CNY 14,76 | CNY 14,82 | CNY 14,66 | 595,47K |
| 2026-09-04 | CNY 14,77 | +0,27 % | CNY 14,75 | CNY 15,03 | CNY 14,75 | 659,25K |
| 2026-09-03 | CNY 14,73 | -0,94 % | CNY 14,87 | CNY 14,95 | CNY 14,68 | 641,40K |
| 2026-09-02 | CNY 14,87 | -1,00 % | CNY 14,92 | CNY 15,05 | CNY 14,84 | 706,03K |
| 2026-09-01 | CNY 15,02 | +0,67 % | CNY 14,87 | CNY 15,28 | CNY 14,83 | 1,06M |
| 2026-08-31 | CNY 14,92 | -2,86 % | CNY 15,08 | CNY 15,31 | CNY 14,81 | 1,47M |
| 2026-08-28 | CNY 15,36 | +0,26 % | CNY 15,28 | CNY 15,41 | CNY 15,28 | 505,52K |
| 2026-08-27 | CNY 15,32 | -0,13 % | CNY 15,27 | CNY 15,42 | CNY 15,27 | 562,48K |
| 2026-08-26 | CNY 15,34 | -0,39 % | CNY 15,17 | CNY 15,47 | CNY 15,17 | 731,46K |
| 2026-08-25 | CNY 15,40 | +1,32 % | CNY 15,17 | CNY 15,47 | CNY 15,15 | 695,20K |
| 2026-08-24 | CNY 15,20 | -0,33 % | CNY 15,25 | CNY 15,33 | CNY 14,91 | 678,65K |
| 2026-08-21 | CNY 15,25 | -1,61 % | CNY 15,20 | CNY 15,51 | CNY 15,20 | 809,46K |
| 2026-08-20 | CNY 15,50 | +2,18 % | CNY 14,90 | CNY 15,51 | CNY 14,90 | 1,45M |
| 2026-08-19 | CNY 15,17 | +0,20 % | CNY 15,06 | CNY 15,58 | CNY 14,87 | 1,80M |
| 2026-08-18 | CNY 15,14 | -1,56 % | CNY 15,39 | CNY 15,39 | CNY 15,14 | 724,33K |
| 2026-08-17 | CNY 15,38 | +1,79 % | CNY 15,15 | CNY 15,42 | CNY 15,01 | 1,02M |
| 2026-08-14 | CNY 15,11 | -0,07 % | CNY 15,12 | CNY 15,22 | CNY 14,99 | 1,10M |
| 2026-08-13 | CNY 15,12 | -1,82 % | CNY 15,39 | CNY 15,46 | CNY 15,11 | 1,55M |
| 2026-08-12 | CNY 15,40 | -1,72 % | CNY 15,36 | CNY 15,86 | CNY 15,36 | 2,43M |
| 2026-08-11 | CNY 15,67 | +3,91 % | CNY 16,39 | CNY 16,74 | CNY 15,58 | 4,12M |
| 2026-08-10 | CNY 15,08 | +3,08 % | CNY 14,63 | CNY 15,16 | CNY 14,55 | 1,24M |
| 2026-08-07 | CNY 14,63 | -0,54 % | CNY 14,80 | CNY 14,80 | CNY 14,38 | 829,70K |
| 2026-08-06 | CNY 14,71 | -0,68 % | CNY 14,73 | CNY 14,90 | CNY 14,50 | 711,47K |
| 2026-08-05 | CNY 14,81 | -0,67 % | CNY 15,01 | CNY 15,07 | CNY 14,74 | 769,73K |
| 2026-08-04 | CNY 14,91 | +0,20 % | CNY 14,88 | CNY 15,02 | CNY 14,77 | 739,20K |
| 2026-08-03 | CNY 14,88 | +1,43 % | CNY 14,52 | CNY 14,88 | CNY 14,46 | 695,53K |
| 2026-07-31 | CNY 14,67 | +1,45 % | CNY 14,46 | CNY 14,73 | CNY 14,46 | 841,28K |
| 2026-07-30 | CNY 14,46 | -0,96 % | CNY 14,67 | CNY 14,75 | CNY 14,37 | 740,30K |
| 2026-07-29 | CNY 14,60 | +1,11 % | CNY 14,26 | CNY 14,61 | CNY 14,26 | 690,99K |
| 2026-07-28 | CNY 14,44 | +0,98 % | CNY 14,15 | CNY 14,45 | CNY 14,15 | 549,99K |
| 2026-07-27 | CNY 14,30 | +2,29 % | CNY 13,92 | CNY 14,38 | CNY 13,91 | 528,26K |
| 2026-07-24 | CNY 13,98 | -1,55 % | CNY 14,19 | CNY 14,19 | CNY 13,92 | 423,27K |
| 2026-07-23 | CNY 14,20 | +1,43 % | CNY 14,00 | CNY 14,22 | CNY 13,97 | 349,87K |
| 2026-07-22 | CNY 14,00 | -3,11 % | CNY 14,25 | CNY 14,42 | CNY 13,96 | 892,18K |
| 2026-07-21 | CNY 14,45 | +0,14 % | CNY 14,39 | CNY 14,47 | CNY 14,17 | 623,42K |
| 2026-07-20 | CNY 14,43 | +1,19 % | CNY 14,47 | CNY 14,67 | CNY 14,10 | 791,68K |
| 2026-07-17 | CNY 14,26 | -2,06 % | CNY 14,56 | CNY 14,73 | CNY 14,16 | 750,05K |
| 2026-07-16 | CNY 14,56 | -1,29 % | CNY 14,90 | CNY 14,90 | CNY 14,49 | 499,37K |
| 2026-07-15 | CNY 14,75 | +2,01 % | CNY 14,46 | CNY 14,78 | CNY 14,35 | 647,98K |
| 2026-07-14 | CNY 14,46 | +0,77 % | CNY 14,48 | CNY 14,53 | CNY 14,10 | 748,13K |
| 2026-07-13 | CNY 14,35 | -3,30 % | CNY 14,85 | CNY 14,90 | CNY 14,34 | 806,46K |
| 2026-07-10 | CNY 14,84 | +0,41 % | CNY 14,64 | CNY 15,02 | CNY 14,52 | 1,02M |
| 2026-07-09 | CNY 14,78 | -2,12 % | CNY 15,06 | CNY 15,25 | CNY 14,66 | 833,94K |
| 2026-07-08 | CNY 15,10 | -0,92 % | CNY 15,09 | CNY 15,28 | CNY 14,74 | 714,60K |
| 2026-07-07 | CNY 15,24 | -1,80 % | CNY 15,33 | CNY 15,49 | CNY 15,02 | 822,95K |
| 2026-07-06 | CNY 15,52 | +0,19 % | CNY 15,40 | CNY 15,65 | CNY 15,22 | 1,01M |
| 2026-07-03 | CNY 15,49 | +6,53 % | CNY 14,50 | CNY 15,57 | CNY 14,49 | 2,24M |
| 2026-07-02 | CNY 14,54 | +0,55 % | CNY 14,32 | CNY 14,70 | CNY 14,31 | 891,33K |
| 2026-07-01 | CNY 14,46 | +1,62 % | CNY 14,34 | CNY 14,57 | CNY 14,13 | 865,11K |
| 2026-06-30 | CNY 14,23 | +0,49 % | CNY 14,26 | CNY 14,30 | CNY 14,01 | 841,04K |
| 2026-06-29 | CNY 14,16 | +2,53 % | CNY 13,80 | CNY 14,31 | CNY 13,40 | 1,31M |
| 2026-06-26 | CNY 13,81 | -1,99 % | CNY 13,98 | CNY 14,25 | CNY 13,81 | 924,42K |
| 2026-06-25 | CNY 14,09 | -2,96 % | CNY 14,47 | CNY 14,48 | CNY 14,00 | 1,02M |
| 2026-06-24 | CNY 14,52 | -4,66 % | CNY 15,25 | CNY 15,25 | CNY 14,46 | 1,49M |
| 2026-06-23 | CNY 15,23 | +1,13 % | CNY 14,75 | CNY 15,49 | CNY 14,75 | 1,00M |
| 2026-06-22 | CNY 15,06 | +0,47 % | CNY 15,06 | CNY 15,30 | CNY 14,44 | 1,20M |
| 2026-06-18 | CNY 14,99 | -0,73 % | CNY 14,97 | CNY 15,19 | CNY 14,78 | 953,96K |
| 2026-06-17 | CNY 15,10 | -2,71 % | CNY 15,58 | CNY 15,58 | CNY 15,04 | 1,08M |
| 2026-06-16 | CNY 15,52 | -1,65 % | CNY 15,87 | CNY 15,87 | CNY 15,51 | 1,09M |
| 2026-06-15 | CNY 15,78 | +0,19 % | CNY 15,74 | CNY 15,92 | CNY 15,66 | 795,23K |
| 2026-06-12 | CNY 15,75 | +1,22 % | CNY 15,64 | CNY 15,92 | CNY 15,64 | 723,10K |
| 2026-06-11 | CNY 15,56 | -0,77 % | CNY 15,68 | CNY 15,76 | CNY 15,51 | 640,87K |
| 2026-06-10 | CNY 15,68 | -2,18 % | CNY 16,00 | CNY 16,00 | CNY 15,58 | 770,52K |
| 2026-06-09 | CNY 16,03 | -0,99 % | CNY 16,39 | CNY 16,39 | CNY 15,82 | 1,23M |
| 2026-06-08 | CNY 16,19 | +1,50 % | CNY 15,56 | CNY 16,24 | CNY 15,51 | 1,65M |
| 2026-06-05 | CNY 15,95 | +1,59 % | CNY 15,79 | CNY 16,13 | CNY 15,48 | 1,23M |
| 2026-06-04 | CNY 15,70 | -2,18 % | CNY 16,06 | CNY 16,17 | CNY 15,70 | 925,56K |
| 2026-06-03 | CNY 16,05 | -0,62 % | CNY 16,17 | CNY 16,29 | CNY 16,00 | 1,05M |
| 2026-06-02 | CNY 16,15 | -0,12 % | CNY 16,17 | CNY 16,30 | CNY 16,05 | 1,04M |
| 2026-06-01 | CNY 16,17 | +1,57 % | CNY 15,92 | CNY 16,21 | CNY 15,87 | 1,15M |
| 2026-05-29 | CNY 15,92 | -2,57 % | CNY 16,16 | CNY 16,37 | CNY 15,85 | 2,26M |
| 2026-05-28 | CNY 16,34 | -2,16 % | CNY 16,55 | CNY 16,79 | CNY 16,18 | 2,36M |
| 2026-05-27 | CNY 16,70 | -3,69 % | CNY 17,50 | CNY 17,53 | CNY 16,70 | 3,71M |
| 2026-05-26 | CNY 17,34 | -5,86 % | CNY 18,23 | CNY 18,52 | CNY 17,05 | 6,89M |