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