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