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