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