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