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