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