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