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