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