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