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