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