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