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