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