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