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