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