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