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