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