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