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