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