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