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