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