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