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