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 13,26 | +0,45 % | CNY 13,28 | CNY 13,31 | CNY 13,11 | 864,99K |
| 2026-09-29 | CNY 13,20 | -0,60 % | CNY 13,21 | CNY 13,40 | CNY 13,16 | 1,22M |
| 2026-09-28 | CNY 13,28 | +1,07 % | CNY 13,32 | CNY 13,33 | CNY 13,00 | 1,77M |
| 2026-09-24 | CNY 13,14 | +0,77 % | CNY 13,03 | CNY 13,25 | CNY 13,00 |
| 1,43M |
| 2026-09-23 | CNY 13,04 | -1,14 % | CNY 13,18 | CNY 13,24 | CNY 13,00 | 830,70K |
| 2026-09-22 | CNY 13,19 | +1,00 % | CNY 13,09 | CNY 13,27 | CNY 12,91 | 1,17M |
| 2026-09-21 | CNY 13,06 | +1,87 % | CNY 12,82 | CNY 13,06 | CNY 12,78 | 1,29M |
| 2026-09-18 | CNY 12,82 | +0,47 % | CNY 12,80 | CNY 12,96 | CNY 12,75 | 1,03M |
| 2026-09-17 | CNY 12,76 | -0,16 % | CNY 12,83 | CNY 12,87 | CNY 12,69 | 850,20K |
| 2026-09-16 | CNY 12,78 | +1,03 % | CNY 12,65 | CNY 12,80 | CNY 12,49 | 783,42K |
| 2026-09-15 | CNY 12,65 | -1,86 % | CNY 12,96 | CNY 12,96 | CNY 12,63 | 834,21K |
| 2026-09-14 | CNY 12,89 | +1,18 % | CNY 12,71 | CNY 12,94 | CNY 12,60 | 1,17M |
| 2026-09-11 | CNY 12,74 | -4,14 % | CNY 13,17 | CNY 13,41 | CNY 12,71 | 1,74M |
| 2026-09-10 | CNY 13,29 | -2,99 % | CNY 13,70 | CNY 13,70 | CNY 13,10 | 1,47M |
| 2026-09-09 | CNY 13,70 | -1,79 % | CNY 13,89 | CNY 14,03 | CNY 13,65 | 2,20M |
| 2026-09-08 | CNY 13,95 | -1,06 % | CNY 14,07 | CNY 14,20 | CNY 13,91 | 3,06M |
| 2026-09-07 | CNY 14,10 | +4,21 % | CNY 13,67 | CNY 14,33 | CNY 13,58 | 4,31M |
| 2026-09-04 | CNY 13,53 | +0,59 % | CNY 13,45 | CNY 13,76 | CNY 13,41 | 1,58M |
| 2026-09-03 | CNY 13,45 | -2,39 % | CNY 13,83 | CNY 13,98 | CNY 13,45 | 1,54M |
| 2026-09-02 | CNY 13,78 | -0,79 % | CNY 13,76 | CNY 13,86 | CNY 13,63 | 1,54M |
| 2026-09-01 | CNY 13,89 | +1,31 % | CNY 13,61 | CNY 14,16 | CNY 13,61 | 3,08M |
| 2026-08-31 | CNY 13,71 | -1,44 % | CNY 13,86 | CNY 14,02 | CNY 13,61 | 3,44M |
| 2026-08-28 | CNY 13,91 | -3,74 % | CNY 14,40 | CNY 14,45 | CNY 13,83 | 5,61M |
| 2026-08-27 | CNY 14,45 | +0,70 % | CNY 14,23 | CNY 15,79 | CNY 14,16 | 9,40M |
| 2026-08-26 | CNY 14,35 | +2,87 % | CNY 13,95 | CNY 14,62 | CNY 13,88 | 2,83M |
| 2026-08-25 | CNY 13,95 | +0,87 % | CNY 13,71 | CNY 14,08 | CNY 13,71 | 1,31M |
| 2026-08-24 | CNY 13,83 | -0,43 % | CNY 13,76 | CNY 14,29 | CNY 13,76 | 1,72M |
| 2026-08-21 | CNY 13,89 | -1,07 % | CNY 13,62 | CNY 14,19 | CNY 13,56 | 2,76M |
| 2026-08-20 | CNY 14,04 | +0,29 % | CNY 14,15 | CNY 15,40 | CNY 13,93 | 5,16M |
| 2026-08-19 | CNY 14,00 | -5,53 % | CNY 14,74 | CNY 14,81 | CNY 14,00 | 2,66M |
| 2026-08-18 | CNY 14,82 | -1,20 % | CNY 14,97 | CNY 15,24 | CNY 14,73 | 3,62M |
| 2026-08-17 | CNY 15,00 | +4,75 % | CNY 14,08 | CNY 15,50 | CNY 14,06 | 7,36M |
| 2026-08-14 | CNY 14,32 | +3,24 % | CNY 13,87 | CNY 14,52 | CNY 13,69 | 4,18M |
| 2026-08-13 | CNY 13,87 | +0,95 % | CNY 13,65 | CNY 14,19 | CNY 13,58 | 3,70M |
| 2026-08-12 | CNY 13,74 | +1,33 % | CNY 13,42 | CNY 13,85 | CNY 13,42 | 1,82M |
| 2026-08-11 | CNY 13,56 | +0,82 % | CNY 13,44 | CNY 13,68 | CNY 13,35 | 1,80M |
| 2026-08-10 | CNY 13,45 | +2,83 % | CNY 13,07 | CNY 13,58 | CNY 13,01 | 1,59M |
| 2026-08-07 | CNY 13,08 | -0,83 % | CNY 13,23 | CNY 13,25 | CNY 12,91 | 1,53M |
| 2026-08-06 | CNY 13,19 | -0,45 % | CNY 13,33 | CNY 13,33 | CNY 12,95 | 1,66M |
| 2026-08-05 | CNY 13,25 | -1,12 % | CNY 13,22 | CNY 13,70 | CNY 13,16 | 2,90M |
| 2026-08-04 | CNY 13,40 | +1,52 % | CNY 13,12 | CNY 13,70 | CNY 13,10 | 4,56M |
| 2026-08-03 | CNY 13,20 | +4,02 % | CNY 12,70 | CNY 13,45 | CNY 12,63 | 4,75M |
| 2026-07-31 | CNY 12,69 | +1,52 % | CNY 12,44 | CNY 12,93 | CNY 12,40 | 3,52M |
| 2026-07-30 | CNY 12,50 | -3,99 % | CNY 13,06 | CNY 13,31 | CNY 12,42 | 6,44M |
| 2026-07-29 | CNY 13,02 | +9,97 % | CNY 11,83 | CNY 13,02 | CNY 11,77 | 3,67M |
| 2026-07-28 | CNY 11,84 | +1,46 % | CNY 11,67 | CNY 11,90 | CNY 11,54 | 1,29M |
| 2026-07-27 | CNY 11,67 | +2,19 % | CNY 11,42 | CNY 11,76 | CNY 11,32 | 961,30K |
| 2026-07-24 | CNY 11,42 | -2,81 % | CNY 11,68 | CNY 11,78 | CNY 11,42 | 814,60K |
| 2026-07-23 | CNY 11,75 | +1,03 % | CNY 11,53 | CNY 11,79 | CNY 11,52 | 867,40K |
| 2026-07-22 | CNY 11,63 | -1,27 % | CNY 11,75 | CNY 12,05 | CNY 11,54 | 1,26M |
| 2026-07-21 | CNY 11,78 | -1,17 % | CNY 11,92 | CNY 12,00 | CNY 11,63 | 1,51M |
| 2026-07-20 | CNY 11,92 | -2,93 % | CNY 12,40 | CNY 12,42 | CNY 11,71 | 1,70M |
| 2026-07-17 | CNY 12,28 | -2,46 % | CNY 12,59 | CNY 12,78 | CNY 12,19 | 1,17M |
| 2026-07-16 | CNY 12,59 | +1,86 % | CNY 12,36 | CNY 12,63 | CNY 12,20 | 1,09M |
| 2026-07-15 | CNY 12,36 | +3,00 % | CNY 11,90 | CNY 12,41 | CNY 11,90 | 1,63M |
| 2026-07-14 | CNY 12,00 | +1,61 % | CNY 11,78 | CNY 12,01 | CNY 11,67 | 1,24M |
| 2026-07-13 | CNY 11,81 | -0,59 % | CNY 11,76 | CNY 11,95 | CNY 11,65 | 1,34M |
| 2026-07-10 | CNY 11,88 | +0,68 % | CNY 11,77 | CNY 12,04 | CNY 11,68 | 1,49M |
| 2026-07-09 | CNY 11,80 | -1,50 % | CNY 11,91 | CNY 12,04 | CNY 11,68 | 1,12M |
| 2026-07-08 | CNY 11,98 | +0,84 % | CNY 12,40 | CNY 12,40 | CNY 11,79 | 1,20M |
| 2026-07-07 | CNY 11,88 | -2,46 % | CNY 12,13 | CNY 12,14 | CNY 11,81 | 1,12M |
| 2026-07-06 | CNY 12,18 | -0,98 % | CNY 12,30 | CNY 12,47 | CNY 12,03 | 1,39M |
| 2026-07-03 | CNY 12,30 | +0,41 % | CNY 12,25 | CNY 12,49 | CNY 12,16 | 1,49M |
| 2026-07-02 | CNY 12,25 | -0,49 % | CNY 12,30 | CNY 12,53 | CNY 12,13 | 1,05M |
| 2026-07-01 | CNY 12,31 | +3,10 % | CNY 11,90 | CNY 12,39 | CNY 11,83 | 1,17M |
| 2026-06-30 | CNY 11,94 | -2,61 % | CNY 12,25 | CNY 12,29 | CNY 11,83 | 1,15M |
| 2026-06-29 | CNY 12,26 | -1,13 % | CNY 12,32 | CNY 12,40 | CNY 11,93 | 1,71M |
| 2026-06-26 | CNY 12,40 | -2,29 % | CNY 12,68 | CNY 12,79 | CNY 12,30 | 1,21M |
| 2026-06-25 | CNY 12,69 | +0,16 % | CNY 12,69 | CNY 12,76 | CNY 12,40 | 1,17M |
| 2026-06-24 | CNY 12,67 | -0,63 % | CNY 12,76 | CNY 12,82 | CNY 12,38 | 892,60K |
| 2026-06-23 | CNY 12,75 | +1,43 % | CNY 12,48 | CNY 12,90 | CNY 12,38 | 950,81K |
| 2026-06-22 | CNY 12,57 | +0,24 % | CNY 12,63 | CNY 12,63 | CNY 12,17 | 1,38M |
| 2026-06-18 | CNY 12,54 | -1,65 % | CNY 12,76 | CNY 12,76 | CNY 12,50 | 1,29M |
| 2026-06-17 | CNY 12,75 | -7,07 % | CNY 13,69 | CNY 13,69 | CNY 12,72 | 2,39M |
| 2026-06-16 | CNY 13,72 | -4,06 % | CNY 14,06 | CNY 14,33 | CNY 13,43 | 2,67M |
| 2026-06-15 | CNY 14,30 | +5,54 % | CNY 13,49 | CNY 14,33 | CNY 13,44 | 2,48M |
| 2026-06-12 | CNY 13,55 | +4,96 % | CNY 12,91 | CNY 13,61 | CNY 12,80 | 1,50M |
| 2026-06-11 | CNY 12,91 | -1,00 % | CNY 13,06 | CNY 13,12 | CNY 12,69 | 808,90K |
| 2026-06-10 | CNY 13,04 | -0,91 % | CNY 13,17 | CNY 13,27 | CNY 12,83 | 971,00K |
| 2026-06-09 | CNY 13,16 | -0,60 % | CNY 13,25 | CNY 13,38 | CNY 13,10 | 735,20K |
| 2026-06-08 | CNY 13,24 | -1,85 % | CNY 13,40 | CNY 13,56 | CNY 13,09 | 1,02M |
| 2026-06-05 | CNY 13,49 | +0,30 % | CNY 13,59 | CNY 13,60 | CNY 13,26 | 1,23M |
| 2026-06-04 | CNY 13,45 | -2,75 % | CNY 13,86 | CNY 13,90 | CNY 13,31 | 1,39M |
| 2026-06-03 | CNY 13,83 | -1,71 % | CNY 13,93 | CNY 14,14 | CNY 13,66 | 1,31M |
| 2026-06-02 | CNY 14,07 | -3,23 % | CNY 14,45 | CNY 14,53 | CNY 13,92 | 1,62M |
| 2026-06-01 | CNY 14,54 | +1,32 % | CNY 14,21 | CNY 14,64 | CNY 14,16 | 1,42M |
| 2026-05-29 | CNY 14,35 | 0,00 % | CNY 14,47 | CNY 14,59 | CNY 14,23 | 1,73M |
| 2026-05-28 | CNY 14,35 | -1,44 % | CNY 14,60 | CNY 15,20 | CNY 14,11 | 2,61M |
| 2026-05-27 | CNY 14,56 | -7,14 % | CNY 15,44 | CNY 15,69 | CNY 14,40 | 4,89M |
| 2026-05-26 | CNY 15,68 | -8,52 % | CNY 17,17 | CNY 17,20 | CNY 15,43 | 4,70M |