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