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