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