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