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