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