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 12,00 | +0,59 % | CNY 11,90 | CNY 12,09 | CNY 11,84 | 13,94M |
| 2026-09-29 | CNY 11,93 | +2,76 % | CNY 11,68 | CNY 11,95 | CNY 11,61 | 19,72M |
| 2026-09-28 | CNY 11,61 | -3,73 % | CNY 11,93 | CNY 11,93 | CNY 11,52 | 21,52M |
| 2026-09-24 | CNY 12,06 | -2,90 % | CNY 12,33 | CNY 12,40 | CNY 12,03 | 20,62M |
| 2026-09-23 | CNY 12,42 | -2,89 % | CNY 12,79 | CNY 12,80 | CNY 12,41 | 21,34M |
| 2026-09-22 | CNY 12,79 | +0,24 % | CNY 12,80 | CNY 12,92 | CNY 12,71 | 21,26M |
| 2026-09-21 | CNY 12,76 | +1,03 % | CNY 12,60 | CNY 12,79 | CNY 12,57 | 19,74M |
| 2026-09-18 | CNY 12,63 | +0,96 % | CNY 12,65 | CNY 12,72 | CNY 12,56 | 19,50M |
| 2026-09-17 | CNY 12,51 | -1,96 % | CNY 12,62 | CNY 12,81 | CNY 12,35 | 22,58M |
| 2026-09-16 | CNY 12,76 | +1,92 % | CNY 12,50 | CNY 12,84 | CNY 12,30 | 21,78M |
| 2026-09-15 | CNY 12,52 | -2,42 % | CNY 12,75 | CNY 12,86 | CNY 12,50 | 17,36M |
| 2026-09-14 | CNY 12,83 | +0,47 % | CNY 12,65 | CNY 12,92 | CNY 12,56 | 18,46M |
| 2026-09-11 | CNY 12,77 | -5,06 % | CNY 13,05 | CNY 13,09 | CNY 12,44 | 42,22M |
| 2026-09-10 | CNY 13,45 | -1,03 % | CNY 13,58 | CNY 13,65 | CNY 13,40 | 19,61M |
| 2026-09-09 | CNY 13,59 | +0,97 % | CNY 13,41 | CNY 13,68 | CNY 13,38 | 31,44M |
| 2026-09-08 | CNY 13,46 | +1,28 % | CNY 13,39 | CNY 13,58 | CNY 13,30 | 29,12M |
| 2026-09-07 | CNY 13,29 | -1,41 % | CNY 13,35 | CNY 13,40 | CNY 13,16 | 27,84M |
| 2026-09-04 | CNY 13,48 | -3,37 % | CNY 14,05 | CNY 14,07 | CNY 13,39 | 41,09M |
| 2026-09-03 | CNY 13,95 | +1,53 % | CNY 13,88 | CNY 14,27 | CNY 13,86 | 43,55M |
| 2026-09-02 | CNY 13,74 | -1,58 % | CNY 13,79 | CNY 13,85 | CNY 13,38 | 35,20M |
| 2026-09-01 | CNY 13,96 | -1,06 % | CNY 14,12 | CNY 14,29 | CNY 13,89 | 35,99M |
| 2026-08-31 | CNY 14,11 | -1,88 % | CNY 14,08 | CNY 14,14 | CNY 13,75 | 48,53M |
| 2026-08-28 | CNY 14,38 | +3,16 % | CNY 13,98 | CNY 14,49 | CNY 13,80 | 61,27M |
| 2026-08-27 | CNY 13,94 | +0,94 % | CNY 13,73 | CNY 13,96 | CNY 13,68 | 31,88M |
| 2026-08-26 | CNY 13,81 | +1,32 % | CNY 13,58 | CNY 14,14 | CNY 13,53 | 46,17M |
| 2026-08-25 | CNY 13,63 | -2,15 % | CNY 13,91 | CNY 13,98 | CNY 13,36 | 41,20M |
| 2026-08-24 | CNY 13,93 | +0,58 % | CNY 14,03 | CNY 14,28 | CNY 13,73 | 56,01M |
| 2026-08-21 | CNY 13,85 | +5,73 % | CNY 13,15 | CNY 13,96 | CNY 13,02 | 57,68M |
| 2026-08-20 | CNY 13,10 | +0,85 % | CNY 13,37 | CNY 13,52 | CNY 13,02 | 33,47M |
| 2026-08-19 | CNY 12,99 | -4,06 % | CNY 13,28 | CNY 13,37 | CNY 12,92 | 39,09M |
| 2026-08-18 | CNY 13,54 | -2,45 % | CNY 13,80 | CNY 13,96 | CNY 13,48 | 30,99M |
| 2026-08-17 | CNY 13,88 | +1,54 % | CNY 13,96 | CNY 13,99 | CNY 13,65 | 26,56M |
| 2026-08-14 | CNY 13,67 | +0,96 % | CNY 13,55 | CNY 13,86 | CNY 13,48 | 29,99M |
| 2026-08-13 | CNY 13,54 | -2,94 % | CNY 13,95 | CNY 14,00 | CNY 13,52 | 40,76M |
| 2026-08-12 | CNY 13,95 | +0,79 % | CNY 13,89 | CNY 14,35 | CNY 13,77 | 39,50M |
| 2026-08-11 | CNY 13,84 | -3,62 % | CNY 14,26 | CNY 14,40 | CNY 13,80 | 48,45M |
| 2026-08-10 | CNY 14,36 | +3,16 % | CNY 14,00 | CNY 14,38 | CNY 13,97 | 51,97M |
| 2026-08-07 | CNY 13,92 | +3,34 % | CNY 13,45 | CNY 13,93 | CNY 13,35 | 55,82M |
| 2026-08-06 | CNY 13,47 | -0,66 % | CNY 13,77 | CNY 13,83 | CNY 13,25 | 54,13M |
| 2026-08-05 | CNY 13,56 | +2,19 % | CNY 13,28 | CNY 13,67 | CNY 13,23 | 40,46M |
| 2026-08-04 | CNY 13,27 | +0,99 % | CNY 13,13 | CNY 13,33 | CNY 13,09 | 32,17M |
| 2026-08-03 | CNY 13,14 | +2,66 % | CNY 12,70 | CNY 13,16 | CNY 12,53 | 40,40M |
| 2026-07-31 | CNY 12,80 | +1,35 % | CNY 12,80 | CNY 13,04 | CNY 12,73 | 39,22M |
| 2026-07-30 | CNY 12,63 | -1,48 % | CNY 12,80 | CNY 13,04 | CNY 12,52 | 38,42M |
| 2026-07-29 | CNY 12,82 | +2,97 % | CNY 12,46 | CNY 12,94 | CNY 12,24 | 50,03M |
| 2026-07-28 | CNY 12,45 | -0,95 % | CNY 12,36 | CNY 12,61 | CNY 12,29 | 30,05M |
| 2026-07-27 | CNY 12,57 | +3,37 % | CNY 12,25 | CNY 12,59 | CNY 12,16 | 34,96M |
| 2026-07-24 | CNY 12,16 | -5,15 % | CNY 12,55 | CNY 12,68 | CNY 12,14 | 41,62M |
| 2026-07-23 | CNY 12,82 | +4,65 % | CNY 12,25 | CNY 12,92 | CNY 12,21 | 65,71M |
| 2026-07-22 | CNY 12,25 | +0,91 % | CNY 12,12 | CNY 12,40 | CNY 11,98 | 52,37M |
| 2026-07-21 | CNY 12,14 | +8,59 % | CNY 11,19 | CNY 12,24 | CNY 11,05 | 74,70M |
| 2026-07-20 | CNY 11,18 | -3,70 % | CNY 11,75 | CNY 11,82 | CNY 11,01 | 47,60M |
| 2026-07-17 | CNY 11,61 | -5,15 % | CNY 12,24 | CNY 12,35 | CNY 11,60 | 43,32M |
| 2026-07-16 | CNY 12,24 | -3,01 % | CNY 12,50 | CNY 12,62 | CNY 12,18 | 32,17M |
| 2026-07-15 | CNY 12,62 | -1,48 % | CNY 12,84 | CNY 12,97 | CNY 12,56 | 34,93M |
| 2026-07-14 | CNY 12,81 | +2,56 % | CNY 12,60 | CNY 12,83 | CNY 12,26 | 38,91M |
| 2026-07-13 | CNY 12,49 | -5,74 % | CNY 13,15 | CNY 13,17 | CNY 12,40 | 44,95M |
| 2026-07-10 | CNY 13,25 | -1,12 % | CNY 13,36 | CNY 13,68 | CNY 13,17 | 45,22M |
| 2026-07-09 | CNY 13,40 | -0,74 % | CNY 13,49 | CNY 13,71 | CNY 12,77 | 48,79M |
| 2026-07-08 | CNY 13,50 | -5,53 % | CNY 14,24 | CNY 14,28 | CNY 13,50 | 47,77M |
| 2026-07-07 | CNY 14,29 | -3,77 % | CNY 14,81 | CNY 15,03 | CNY 14,16 | 40,16M |
| 2026-07-06 | CNY 14,85 | -1,26 % | CNY 15,08 | CNY 15,80 | CNY 14,81 | 64,92M |
| 2026-07-03 | CNY 15,04 | -0,66 % | CNY 15,35 | CNY 15,50 | CNY 15,02 | 43,44M |
| 2026-07-02 | CNY 15,14 | -2,39 % | CNY 15,47 | CNY 15,60 | CNY 15,11 | 49,85M |
| 2026-07-01 | CNY 15,51 | +1,77 % | CNY 15,30 | CNY 15,55 | CNY 14,80 | 58,81M |
| 2026-06-30 | CNY 15,24 | +3,53 % | CNY 14,60 | CNY 15,29 | CNY 14,56 | 52,61M |
| 2026-06-29 | CNY 14,72 | -0,81 % | CNY 14,70 | CNY 15,04 | CNY 14,33 | 57,64M |
| 2026-06-26 | CNY 14,84 | -8,90 % | CNY 16,56 | CNY 16,58 | CNY 14,76 | 88,97M |
| 2026-06-25 | CNY 16,29 | -8,74 % | CNY 17,60 | CNY 17,69 | CNY 16,28 | 94,81M |
| 2026-06-24 | CNY 17,85 | +2,65 % | CNY 17,25 | CNY 18,05 | CNY 16,80 | 71,93M |
| 2026-06-23 | CNY 17,39 | -5,54 % | CNY 18,50 | CNY 18,60 | CNY 17,31 | 76,28M |
| 2026-06-22 | CNY 18,41 | +5,68 % | CNY 17,02 | CNY 18,44 | CNY 16,74 | 95,02M |
| 2026-06-18 | CNY 17,42 | -2,74 % | CNY 17,75 | CNY 18,05 | CNY 17,28 | 64,84M |
| 2026-06-17 | CNY 17,91 | -2,82 % | CNY 18,35 | CNY 18,52 | CNY 17,74 | 75,74M |
| 2026-06-16 | CNY 18,43 | +2,79 % | CNY 17,83 | CNY 18,75 | CNY 17,39 | 99,96M |
| 2026-06-15 | CNY 17,93 | +0,34 % | CNY 18,00 | CNY 18,48 | CNY 17,51 | 104,45M |
| 2026-06-12 | CNY 17,87 | +3,90 % | CNY 17,26 | CNY 18,36 | CNY 17,20 | 119,79M |
| 2026-06-11 | CNY 17,20 | +3,43 % | CNY 16,63 | CNY 17,80 | CNY 16,62 | 107,75M |
| 2026-06-10 | CNY 16,63 | +0,42 % | CNY 16,38 | CNY 17,45 | CNY 16,33 | 68,31M |
| 2026-06-09 | CNY 16,56 | +2,92 % | CNY 16,25 | CNY 16,68 | CNY 15,82 | 54,16M |
| 2026-06-08 | CNY 16,09 | -5,35 % | CNY 16,69 | CNY 17,26 | CNY 15,71 | 53,62M |
| 2026-06-05 | CNY 17,00 | -1,16 % | CNY 17,20 | CNY 17,70 | CNY 16,61 | 52,55M |
| 2026-06-04 | CNY 17,20 | -3,43 % | CNY 17,55 | CNY 17,60 | CNY 16,94 | 51,59M |
| 2026-06-03 | CNY 17,81 | 0,00 % | CNY 17,65 | CNY 18,25 | CNY 17,55 | 42,02M |
| 2026-06-02 | CNY 17,81 | -0,39 % | CNY 18,06 | CNY 18,10 | CNY 17,05 | 46,97M |
| 2026-06-01 | CNY 17,88 | -1,49 % | CNY 18,15 | CNY 18,40 | CNY 17,84 | 35,56M |
| 2026-05-29 | CNY 18,15 | -2,52 % | CNY 18,79 | CNY 18,98 | CNY 18,00 | 45,26M |
| 2026-05-28 | CNY 18,62 | -1,06 % | CNY 18,88 | CNY 19,15 | CNY 18,12 | 44,17M |
| 2026-05-27 | CNY 18,82 | -4,37 % | CNY 19,58 | CNY 19,80 | CNY 18,69 | 48,18M |
| 2026-05-26 | CNY 19,68 | -0,46 % | CNY 19,50 | CNY 19,88 | CNY 18,92 | 56,90M |