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