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