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