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