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