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