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