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 12,89 | -1,83 % | CNY 13,21 | CNY 13,24 | CNY 12,77 | 25,13M |
| 2026-09-29 | CNY 13,13 | +1,86 % | CNY 12,85 | CNY 13,24 | CNY 12,83 | 27,73M |
| 2026-09-28 | CNY 12,89 | -1,83 % | CNY 13,30 | CNY 13,44 | CNY 12,86 | 27,14M |
| 2026-09-24 | CNY 13,13 | -2,74 % | CNY 13,45 | CNY 13,53 | CNY 13,09 | 23,78M |
| 2026-09-23 | CNY 13,50 | -0,37 % | CNY 13,50 | CNY 13,60 | CNY 13,23 | 22,59M |
| 2026-09-22 | CNY 13,55 | +0,15 % | CNY 13,42 | CNY 13,67 | CNY 13,26 | 34,92M |
| 2026-09-21 | CNY 13,53 | +4,64 % | CNY 12,93 | CNY 13,65 | CNY 12,93 | 62,93M |
| 2026-09-18 | CNY 12,93 | +1,33 % | CNY 12,72 | CNY 12,99 | CNY 12,64 | 17,61M |
| 2026-09-17 | CNY 12,76 | +0,95 % | CNY 12,60 | CNY 12,82 | CNY 12,55 | 14,91M |
| 2026-09-16 | CNY 12,64 | +0,80 % | CNY 12,58 | CNY 12,69 | CNY 12,43 | 14,62M |
| 2026-09-15 | CNY 12,54 | -1,95 % | CNY 12,86 | CNY 12,88 | CNY 12,48 | 16,10M |
| 2026-09-14 | CNY 12,79 | +0,24 % | CNY 12,66 | CNY 12,91 | CNY 12,65 | 13,16M |
| 2026-09-11 | CNY 12,76 | -0,62 % | CNY 12,75 | CNY 12,80 | CNY 12,56 | 20,90M |
| 2026-09-10 | CNY 12,84 | -1,15 % | CNY 12,91 | CNY 13,04 | CNY 12,80 | 15,27M |
| 2026-09-09 | CNY 12,99 | -1,52 % | CNY 13,10 | CNY 13,15 | CNY 12,86 | 22,19M |
| 2026-09-08 | CNY 13,19 | +1,31 % | CNY 13,00 | CNY 13,24 | CNY 12,92 | 24,14M |
| 2026-09-07 | CNY 13,02 | +2,60 % | CNY 12,80 | CNY 13,10 | CNY 12,74 | 37,21M |
| 2026-09-04 | CNY 12,69 | +2,84 % | CNY 12,36 | CNY 12,80 | CNY 12,35 | 43,18M |
| 2026-09-03 | CNY 12,34 | -0,32 % | CNY 12,38 | CNY 12,72 | CNY 12,32 | 26,71M |
| 2026-09-02 | CNY 12,38 | -2,44 % | CNY 12,66 | CNY 12,66 | CNY 12,36 | 21,68M |
| 2026-09-01 | CNY 12,69 | +0,71 % | CNY 12,50 | CNY 12,78 | CNY 12,48 | 36,56M |
| 2026-08-31 | CNY 12,60 | +2,94 % | CNY 12,18 | CNY 12,70 | CNY 12,18 | 45,18M |
| 2026-08-28 | CNY 12,24 | +0,49 % | CNY 12,21 | CNY 12,28 | CNY 12,12 | 18,39M |
| 2026-08-27 | CNY 12,18 | -0,33 % | CNY 12,24 | CNY 12,24 | CNY 12,10 | 14,97M |
| 2026-08-26 | CNY 12,22 | -0,24 % | CNY 12,21 | CNY 12,43 | CNY 12,16 | 18,59M |
| 2026-08-25 | CNY 12,25 | +2,60 % | CNY 11,94 | CNY 12,33 | CNY 11,93 | 31,79M |
| 2026-08-24 | CNY 11,94 | -0,08 % | CNY 11,97 | CNY 12,08 | CNY 11,92 | 17,25M |
| 2026-08-21 | CNY 11,95 | +0,17 % | CNY 11,84 | CNY 11,95 | CNY 11,80 | 13,29M |
| 2026-08-20 | CNY 11,93 | +1,27 % | CNY 11,84 | CNY 12,00 | CNY 11,76 | 20,80M |
| 2026-08-19 | CNY 11,78 | -2,00 % | CNY 11,93 | CNY 12,00 | CNY 11,76 | 27,39M |
| 2026-08-18 | CNY 12,02 | -0,50 % | CNY 12,00 | CNY 12,08 | CNY 11,96 | 23,31M |
| 2026-08-17 | CNY 12,08 | -2,03 % | CNY 12,33 | CNY 12,34 | CNY 11,89 | 44,91M |
| 2026-08-14 | CNY 12,33 | -3,45 % | CNY 12,62 | CNY 12,70 | CNY 12,27 | 49,61M |
| 2026-08-13 | CNY 12,77 | -3,55 % | CNY 13,13 | CNY 13,29 | CNY 12,77 | 61,43M |
| 2026-08-12 | CNY 13,24 | +3,12 % | CNY 12,90 | CNY 13,60 | CNY 12,90 | 92,10M |
| 2026-08-11 | CNY 12,84 | -1,15 % | CNY 13,05 | CNY 13,27 | CNY 12,83 | 74,01M |
| 2026-08-10 | CNY 12,99 | +3,01 % | CNY 13,05 | CNY 13,23 | CNY 12,55 | 78,35M |
| 2026-08-07 | CNY 12,61 | +0,08 % | CNY 12,61 | CNY 12,66 | CNY 12,35 | 36,96M |
| 2026-08-06 | CNY 12,60 | -0,79 % | CNY 13,00 | CNY 13,15 | CNY 12,47 | 57,62M |
| 2026-08-05 | CNY 12,70 | -0,86 % | CNY 12,80 | CNY 12,90 | CNY 12,66 | 34,38M |
| 2026-08-04 | CNY 12,81 | +1,91 % | CNY 12,57 | CNY 12,88 | CNY 12,55 | 40,20M |
| 2026-08-03 | CNY 12,57 | +0,56 % | CNY 12,45 | CNY 12,64 | CNY 12,33 | 32,03M |
| 2026-07-31 | CNY 12,50 | +0,16 % | CNY 12,18 | CNY 12,77 | CNY 12,18 | 41,36M |
| 2026-07-30 | CNY 12,48 | +0,32 % | CNY 12,30 | CNY 12,91 | CNY 12,30 | 52,13M |
| 2026-07-29 | CNY 12,44 | +2,81 % | CNY 12,25 | CNY 12,56 | CNY 12,11 | 47,67M |
| 2026-07-28 | CNY 12,10 | -2,81 % | CNY 12,34 | CNY 12,49 | CNY 12,06 | 34,55M |
| 2026-07-27 | CNY 12,45 | +3,06 % | CNY 12,06 | CNY 12,53 | CNY 12,00 | 36,37M |
| 2026-07-24 | CNY 12,08 | -3,13 % | CNY 12,24 | CNY 12,57 | CNY 12,07 | 29,43M |
| 2026-07-23 | CNY 12,47 | +4,00 % | CNY 11,96 | CNY 12,48 | CNY 11,79 | 40,31M |
| 2026-07-22 | CNY 11,99 | -1,24 % | CNY 12,07 | CNY 12,11 | CNY 11,90 | 26,49M |
| 2026-07-21 | CNY 12,14 | +0,58 % | CNY 12,00 | CNY 12,24 | CNY 11,95 | 30,29M |
| 2026-07-20 | CNY 12,07 | -0,17 % | CNY 11,96 | CNY 12,25 | CNY 11,85 | 37,51M |
| 2026-07-17 | CNY 12,09 | -5,47 % | CNY 12,75 | CNY 12,81 | CNY 11,88 | 56,09M |
| 2026-07-16 | CNY 12,79 | +1,51 % | CNY 12,40 | CNY 13,05 | CNY 12,30 | 52,66M |
| 2026-07-15 | CNY 12,60 | +4,22 % | CNY 12,07 | CNY 12,97 | CNY 12,07 | 53,48M |
| 2026-07-14 | CNY 12,09 | -3,20 % | CNY 12,50 | CNY 12,65 | CNY 11,80 | 49,73M |
| 2026-07-13 | CNY 12,49 | -10,01 % | CNY 13,88 | CNY 13,88 | CNY 12,49 | 92,34M |
| 2026-07-10 | CNY 13,88 | +0,95 % | CNY 13,75 | CNY 14,35 | CNY 13,52 | 76,41M |
| 2026-07-09 | CNY 13,75 | +1,10 % | CNY 13,40 | CNY 13,92 | CNY 13,11 | 47,62M |
| 2026-07-08 | CNY 13,60 | -5,62 % | CNY 14,25 | CNY 14,36 | CNY 13,60 | 63,18M |
| 2026-07-07 | CNY 14,41 | +3,45 % | CNY 14,15 | CNY 14,85 | CNY 14,00 | 77,17M |
| 2026-07-06 | CNY 13,93 | +0,58 % | CNY 13,95 | CNY 14,46 | CNY 13,80 | 60,68M |
| 2026-07-03 | CNY 13,85 | +0,95 % | CNY 13,99 | CNY 14,24 | CNY 13,43 | 48,24M |
| 2026-07-02 | CNY 13,72 | -1,29 % | CNY 13,90 | CNY 14,14 | CNY 13,70 | 46,25M |
| 2026-07-01 | CNY 13,90 | +7,59 % | CNY 12,91 | CNY 14,05 | CNY 12,81 | 74,61M |
| 2026-06-30 | CNY 12,92 | -1,30 % | CNY 13,00 | CNY 13,23 | CNY 12,84 | 32,96M |
| 2026-06-29 | CNY 13,09 | +1,87 % | CNY 12,61 | CNY 13,24 | CNY 12,41 | 47,30M |
| 2026-06-26 | CNY 12,85 | -5,17 % | CNY 13,51 | CNY 13,55 | CNY 12,68 | 65,34M |
| 2026-06-25 | CNY 13,55 | -0,29 % | CNY 12,92 | CNY 13,89 | CNY 12,92 | 68,84M |
| 2026-06-24 | CNY 13,59 | -10,00 % | CNY 14,60 | CNY 14,70 | CNY 13,59 | 97,24M |
| 2026-06-23 | CNY 15,10 | +6,19 % | CNY 14,61 | CNY 15,64 | CNY 14,61 | 140,75M |
| 2026-06-22 | CNY 14,22 | +2,38 % | CNY 13,41 | CNY 14,84 | CNY 12,88 | 68,34M |
| 2026-06-18 | CNY 13,89 | +1,54 % | CNY 13,74 | CNY 14,04 | CNY 13,41 | 29,48M |
| 2026-06-17 | CNY 13,68 | -3,66 % | CNY 14,12 | CNY 14,20 | CNY 13,46 | 37,30M |
| 2026-06-16 | CNY 14,20 | +0,28 % | CNY 14,14 | CNY 14,35 | CNY 13,85 | 28,52M |
| 2026-06-15 | CNY 14,16 | +2,83 % | CNY 13,70 | CNY 14,28 | CNY 13,62 | 36,85M |
| 2026-06-12 | CNY 13,77 | +3,85 % | CNY 13,36 | CNY 14,08 | CNY 13,06 | 49,38M |
| 2026-06-11 | CNY 13,26 | -4,40 % | CNY 13,76 | CNY 13,82 | CNY 13,03 | 43,90M |
| 2026-06-10 | CNY 13,87 | -0,57 % | CNY 13,80 | CNY 14,15 | CNY 13,69 | 26,25M |
| 2026-06-09 | CNY 13,95 | 0,00 % | CNY 14,07 | CNY 14,16 | CNY 13,81 | 25,54M |
| 2026-06-08 | CNY 13,95 | -2,38 % | CNY 14,00 | CNY 14,36 | CNY 13,58 | 42,01M |
| 2026-06-05 | CNY 14,29 | -1,04 % | CNY 14,50 | CNY 14,74 | CNY 14,21 | 32,67M |
| 2026-06-04 | CNY 14,44 | +0,21 % | CNY 14,25 | CNY 14,66 | CNY 14,25 | 34,77M |
| 2026-06-03 | CNY 14,41 | +0,21 % | CNY 14,28 | CNY 14,61 | CNY 13,70 | 46,89M |
| 2026-06-02 | CNY 14,38 | -4,13 % | CNY 14,87 | CNY 14,91 | CNY 14,10 | 58,82M |
| 2026-06-01 | CNY 15,00 | +3,59 % | CNY 14,50 | CNY 15,19 | CNY 14,46 | 57,29M |
| 2026-05-29 | CNY 14,48 | +0,56 % | CNY 14,38 | CNY 14,68 | CNY 14,26 | 34,27M |
| 2026-05-28 | CNY 14,40 | -0,89 % | CNY 14,53 | CNY 14,68 | CNY 14,10 | 44,44M |
| 2026-05-27 | CNY 14,53 | -0,14 % | CNY 14,57 | CNY 14,88 | CNY 14,38 | 36,49M |
| 2026-05-26 | CNY 14,55 | -1,02 % | CNY 14,70 | CNY 14,85 | CNY 14,40 | 33,09M |