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