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