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