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