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