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 13,12 | +3,23 % | CNY 12,71 | CNY 13,22 | CNY 12,59 | 7,14M |
| 2026-09-29 | CNY 12,71 | -1,40 % | CNY 12,89 | CNY 13,05 | CNY 12,70 | 3,91M |
| 2026-09-28 | CNY 12,89 | -3,73 % | CNY 13,43 | CNY 13,44 | CNY 12,84 | 4,48M |
| 2026-09-24 | CNY 13,39 | -2,76 % | CNY 13,62 | CNY 13,80 | CNY 13,34 | 4,65M |
| 2026-09-23 | CNY 13,77 | -2,62 % | CNY 14,25 | CNY 14,28 | CNY 13,59 | 6,51M |
| 2026-09-22 | CNY 14,14 | +2,39 % | CNY 13,89 | CNY 14,19 | CNY 13,73 | 9,56M |
| 2026-09-21 | CNY 13,81 | +1,54 % | CNY 13,65 | CNY 14,12 | CNY 13,27 | 12,33M |
| 2026-09-18 | CNY 13,60 | +2,26 % | CNY 13,31 | CNY 14,20 | CNY 13,29 | 12,48M |
| 2026-09-17 | CNY 13,30 | +4,07 % | CNY 12,71 | CNY 13,58 | CNY 12,71 | 7,40M |
| 2026-09-16 | CNY 12,78 | +1,11 % | CNY 12,64 | CNY 12,82 | CNY 12,47 | 2,61M |
| 2026-09-15 | CNY 12,64 | -0,08 % | CNY 12,69 | CNY 12,86 | CNY 12,51 | 2,88M |
| 2026-09-14 | CNY 12,65 | -0,08 % | CNY 12,65 | CNY 12,71 | CNY 12,44 | 2,68M |
| 2026-09-11 | CNY 12,66 | -1,78 % | CNY 12,73 | CNY 12,95 | CNY 12,55 | 4,02M |
| 2026-09-10 | CNY 12,89 | -1,68 % | CNY 13,11 | CNY 13,16 | CNY 12,68 | 4,10M |
| 2026-09-09 | CNY 13,11 | -0,68 % | CNY 13,20 | CNY 13,27 | CNY 13,11 | 2,80M |
| 2026-09-08 | CNY 13,20 | -1,93 % | CNY 13,40 | CNY 13,47 | CNY 13,17 | 3,31M |
| 2026-09-07 | CNY 13,46 | -1,97 % | CNY 13,70 | CNY 13,77 | CNY 13,44 | 3,61M |
| 2026-09-04 | CNY 13,73 | -0,72 % | CNY 13,84 | CNY 14,14 | CNY 13,63 | 4,37M |
| 2026-09-03 | CNY 13,83 | +0,44 % | CNY 13,80 | CNY 13,95 | CNY 13,60 | 3,38M |
| 2026-09-02 | CNY 13,77 | -0,07 % | CNY 13,70 | CNY 13,89 | CNY 13,58 | 3,50M |
| 2026-09-01 | CNY 13,78 | +0,29 % | CNY 13,74 | CNY 13,95 | CNY 13,58 | 3,62M |
| 2026-08-31 | CNY 13,74 | +1,40 % | CNY 13,48 | CNY 13,86 | CNY 13,31 | 4,60M |
| 2026-08-28 | CNY 13,55 | -0,59 % | CNY 13,61 | CNY 13,82 | CNY 13,41 | 4,11M |
| 2026-08-27 | CNY 13,63 | +1,72 % | CNY 13,41 | CNY 13,65 | CNY 13,28 | 3,60M |
| 2026-08-26 | CNY 13,40 | -2,05 % | CNY 13,56 | CNY 13,77 | CNY 13,40 | 3,56M |
| 2026-08-25 | CNY 13,68 | +1,56 % | CNY 13,34 | CNY 13,71 | CNY 13,18 | 4,58M |
| 2026-08-24 | CNY 13,47 | -4,54 % | CNY 14,06 | CNY 14,07 | CNY 13,35 | 6,08M |
| 2026-08-21 | CNY 14,11 | 0,00 % | CNY 14,12 | CNY 14,19 | CNY 13,96 | 2,98M |
| 2026-08-20 | CNY 14,11 | +0,79 % | CNY 14,48 | CNY 14,48 | CNY 14,05 | 3,72M |
| 2026-08-19 | CNY 14,00 | -3,38 % | CNY 14,60 | CNY 14,68 | CNY 13,98 | 4,98M |
| 2026-08-18 | CNY 14,49 | -1,83 % | CNY 14,71 | CNY 14,84 | CNY 14,40 | 4,36M |
| 2026-08-17 | CNY 14,76 | +1,44 % | CNY 14,45 | CNY 14,80 | CNY 14,16 | 6,24M |
| 2026-08-14 | CNY 14,55 | +3,26 % | CNY 14,32 | CNY 14,62 | CNY 14,00 | 9,30M |
| 2026-08-13 | CNY 14,09 | -3,23 % | CNY 14,57 | CNY 14,58 | CNY 14,07 | 5,23M |
| 2026-08-12 | CNY 14,56 | -0,14 % | CNY 14,50 | CNY 14,71 | CNY 14,42 | 3,70M |
| 2026-08-11 | CNY 14,58 | +1,60 % | CNY 14,40 | CNY 14,64 | CNY 14,05 | 7,39M |
| 2026-08-10 | CNY 14,35 | +0,91 % | CNY 14,25 | CNY 14,46 | CNY 13,84 | 5,80M |
| 2026-08-07 | CNY 14,22 | -1,46 % | CNY 14,29 | CNY 14,45 | CNY 14,18 | 4,81M |
| 2026-08-06 | CNY 14,43 | +1,48 % | CNY 14,16 | CNY 14,47 | CNY 13,94 | 9,32M |
| 2026-08-05 | CNY 14,22 | +1,57 % | CNY 14,00 | CNY 14,40 | CNY 13,90 | 9,52M |
| 2026-08-04 | CNY 14,00 | +4,48 % | CNY 13,58 | CNY 14,12 | CNY 13,50 | 8,72M |
| 2026-08-03 | CNY 13,40 | +3,96 % | CNY 12,78 | CNY 13,53 | CNY 12,78 | 11,33M |
| 2026-07-31 | CNY 12,89 | +3,87 % | CNY 12,31 | CNY 13,04 | CNY 12,26 | 11,21M |
| 2026-07-30 | CNY 12,41 | +3,85 % | CNY 11,90 | CNY 12,46 | CNY 11,86 | 9,04M |
| 2026-07-29 | CNY 11,95 | -0,91 % | CNY 12,02 | CNY 12,15 | CNY 11,82 | 4,83M |
| 2026-07-28 | CNY 12,06 | -1,87 % | CNY 12,19 | CNY 12,29 | CNY 11,95 | 5,60M |
| 2026-07-27 | CNY 12,29 | -0,73 % | CNY 12,19 | CNY 12,38 | CNY 11,92 | 9,50M |
| 2026-07-24 | CNY 12,38 | +6,54 % | CNY 11,57 | CNY 12,55 | CNY 11,36 | 14,99M |
| 2026-07-23 | CNY 11,62 | +1,04 % | CNY 11,47 | CNY 11,63 | CNY 11,32 | 3,24M |
| 2026-07-22 | CNY 11,50 | -0,86 % | CNY 11,59 | CNY 11,73 | CNY 11,24 | 5,59M |
| 2026-07-21 | CNY 11,60 | -3,41 % | CNY 12,05 | CNY 12,40 | CNY 11,52 | 11,10M |
| 2026-07-20 | CNY 12,01 | +2,74 % | CNY 11,75 | CNY 12,35 | CNY 11,71 | 10,19M |
| 2026-07-17 | CNY 11,69 | -2,99 % | CNY 12,10 | CNY 12,15 | CNY 11,32 | 6,60M |
| 2026-07-16 | CNY 12,05 | +2,21 % | CNY 11,75 | CNY 12,49 | CNY 11,61 | 10,04M |
| 2026-07-15 | CNY 11,79 | +5,36 % | CNY 11,08 | CNY 11,85 | CNY 10,98 | 9,07M |
| 2026-07-14 | CNY 11,19 | +1,27 % | CNY 11,06 | CNY 11,31 | CNY 10,71 | 4,55M |
| 2026-07-13 | CNY 11,05 | -6,28 % | CNY 11,87 | CNY 11,88 | CNY 10,98 | 5,47M |
| 2026-07-10 | CNY 11,79 | +0,94 % | CNY 11,68 | CNY 12,25 | CNY 11,57 | 5,95M |
| 2026-07-09 | CNY 11,68 | -2,18 % | CNY 11,97 | CNY 12,07 | CNY 11,44 | 5,57M |
| 2026-07-08 | CNY 11,94 | -1,08 % | CNY 12,00 | CNY 12,30 | CNY 11,76 | 5,37M |
| 2026-07-07 | CNY 12,07 | -6,07 % | CNY 12,92 | CNY 12,92 | CNY 12,01 | 9,03M |
| 2026-07-06 | CNY 12,85 | +3,80 % | CNY 12,43 | CNY 13,13 | CNY 12,38 | 11,04M |
| 2026-07-03 | CNY 12,38 | +0,98 % | CNY 12,26 | CNY 12,62 | CNY 12,11 | 6,45M |
| 2026-07-02 | CNY 12,26 | +1,83 % | CNY 11,81 | CNY 12,76 | CNY 11,81 | 7,53M |
| 2026-07-01 | CNY 12,04 | +0,75 % | CNY 11,83 | CNY 12,32 | CNY 11,65 | 8,05M |
| 2026-06-30 | CNY 11,95 | -0,33 % | CNY 11,89 | CNY 12,25 | CNY 11,73 | 5,68M |
| 2026-06-29 | CNY 11,99 | -4,16 % | CNY 12,60 | CNY 12,60 | CNY 11,54 | 8,30M |
| 2026-06-26 | CNY 12,51 | -1,96 % | CNY 12,77 | CNY 12,92 | CNY 12,40 | 7,34M |
| 2026-06-25 | CNY 12,76 | -3,11 % | CNY 13,17 | CNY 13,38 | CNY 12,62 | 7,32M |
| 2026-06-24 | CNY 13,17 | +1,70 % | CNY 12,95 | CNY 13,49 | CNY 12,31 | 12,87M |
| 2026-06-23 | CNY 12,95 | +2,45 % | CNY 12,88 | CNY 13,33 | CNY 12,73 | 13,54M |
| 2026-06-22 | CNY 12,64 | -14,77 % | CNY 14,69 | CNY 14,80 | CNY 12,39 | 23,76M |
| 2026-06-18 | CNY 14,83 | -0,60 % | CNY 14,92 | CNY 15,50 | CNY 14,38 | 15,15M |
| 2026-06-17 | CNY 14,92 | +0,81 % | CNY 14,80 | CNY 15,26 | CNY 14,61 | 10,91M |
| 2026-06-16 | CNY 14,80 | +2,35 % | CNY 14,60 | CNY 14,95 | CNY 14,03 | 12,79M |
| 2026-06-15 | CNY 14,46 | +1,62 % | CNY 14,23 | CNY 14,80 | CNY 14,10 | 8,17M |
| 2026-06-12 | CNY 14,23 | +0,07 % | CNY 14,45 | CNY 14,86 | CNY 14,09 | 10,47M |
| 2026-06-11 | CNY 14,22 | +6,20 % | CNY 13,26 | CNY 14,47 | CNY 13,26 | 12,93M |
| 2026-06-10 | CNY 13,39 | -3,25 % | CNY 13,72 | CNY 13,97 | CNY 13,24 | 6,04M |
| 2026-06-09 | CNY 13,84 | +3,67 % | CNY 13,35 | CNY 13,92 | CNY 13,14 | 9,92M |
| 2026-06-08 | CNY 13,35 | +5,37 % | CNY 12,36 | CNY 13,82 | CNY 12,33 | 15,88M |
| 2026-06-05 | CNY 12,67 | +3,77 % | CNY 12,21 | CNY 13,05 | CNY 11,96 | 8,91M |
| 2026-06-04 | CNY 12,21 | -3,55 % | CNY 12,63 | CNY 12,63 | CNY 11,96 | 7,81M |
| 2026-06-03 | CNY 12,66 | -3,07 % | CNY 13,14 | CNY 13,18 | CNY 12,55 | 6,38M |
| 2026-06-02 | CNY 13,06 | +0,06 % | CNY 13,02 | CNY 13,45 | CNY 12,81 | 8,31M |
| 2026-06-01 | CNY 13,05 | -1,05 % | CNY 13,21 | CNY 13,37 | CNY 12,88 | 8,44M |
| 2026-05-29 | CNY 13,19 | -2,83 % | CNY 13,54 | CNY 13,77 | CNY 13,08 | 8,09M |
| 2026-05-28 | CNY 13,58 | +4,75 % | CNY 12,88 | CNY 13,83 | CNY 12,70 | 13,29M |
| 2026-05-27 | CNY 12,96 | -0,88 % | CNY 12,97 | CNY 13,22 | CNY 12,46 | 13,16M |
| 2026-05-26 | CNY 13,08 | -2,30 % | CNY 13,16 | CNY 13,57 | CNY 12,88 | 18,34M |