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