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