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