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