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