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