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