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