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