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