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