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