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