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