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