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