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