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