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