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