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