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