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