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