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