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