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