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 11,92 | +0,08 % | CNY 11,96 | CNY 12,07 | CNY 11,85 | 7,38M |
| 2026-09-29 | CNY 11,91 | +2,23 % | CNY 11,70 | CNY 12,01 | CNY 11,69 | 9,98M |
| 2026-09-28 | CNY 11,65 | -3,08 % | CNY 12,06 | CNY 12,08 | CNY 11,50 | 10,84M |
| 2026-09-24 | CNY 12,02 | -0,99 % | CNY 12,12 | CNY 12,28 | CNY 12,00 | 8,07M |
| 2026-09-23 | CNY 12,14 | -0,74 % | CNY 12,23 | CNY 12,28 | CNY 12,10 | 6,23M |
| 2026-09-22 | CNY 12,23 | -0,08 % | CNY 12,24 | CNY 12,38 | CNY 12,19 | 8,16M |
| 2026-09-21 | CNY 12,24 | +1,16 % | CNY 12,10 | CNY 12,26 | CNY 12,09 | 10,08M |
| 2026-09-18 | CNY 12,10 | +1,51 % | CNY 12,02 | CNY 12,12 | CNY 11,99 | 8,59M |
| 2026-09-17 | CNY 11,92 | -1,57 % | CNY 12,03 | CNY 12,14 | CNY 11,88 | 8,44M |
| 2026-09-16 | CNY 12,11 | +0,67 % | CNY 12,00 | CNY 12,19 | CNY 11,80 | 9,86M |
| 2026-09-15 | CNY 12,03 | +0,92 % | CNY 11,87 | CNY 12,16 | CNY 11,86 | 9,61M |
| 2026-09-14 | CNY 11,92 | +0,42 % | CNY 11,82 | CNY 12,05 | CNY 11,76 | 6,70M |
| 2026-09-11 | CNY 11,87 | -2,78 % | CNY 12,10 | CNY 12,12 | CNY 11,70 | 14,56M |
| 2026-09-10 | CNY 12,21 | -0,57 % | CNY 12,22 | CNY 12,31 | CNY 12,12 | 7,27M |
| 2026-09-09 | CNY 12,28 | -0,65 % | CNY 12,34 | CNY 12,40 | CNY 12,18 | 9,82M |
| 2026-09-08 | CNY 12,36 | +0,65 % | CNY 12,28 | CNY 12,52 | CNY 12,23 | 11,74M |
| 2026-09-07 | CNY 12,28 | -0,08 % | CNY 12,32 | CNY 12,37 | CNY 12,23 | 9,57M |
| 2026-09-04 | CNY 12,29 | -1,13 % | CNY 12,50 | CNY 12,59 | CNY 12,24 | 13,47M |
| 2026-09-03 | CNY 12,43 | +0,40 % | CNY 12,50 | CNY 12,54 | CNY 12,37 | 11,17M |
| 2026-09-02 | CNY 12,38 | -2,75 % | CNY 12,61 | CNY 12,61 | CNY 12,27 | 20,77M |
| 2026-09-01 | CNY 12,73 | -1,55 % | CNY 12,97 | CNY 13,02 | CNY 12,72 | 19,69M |
| 2026-08-31 | CNY 12,93 | -0,77 % | CNY 12,91 | CNY 12,98 | CNY 12,70 | 19,38M |
| 2026-08-28 | CNY 13,03 | -1,14 % | CNY 13,17 | CNY 13,19 | CNY 12,98 | 20,16M |
| 2026-08-27 | CNY 13,18 | +2,17 % | CNY 12,81 | CNY 13,25 | CNY 12,66 | 33,37M |
| 2026-08-26 | CNY 12,90 | +0,23 % | CNY 12,80 | CNY 13,09 | CNY 12,75 | 26,52M |
| 2026-08-25 | CNY 12,87 | -3,23 % | CNY 13,20 | CNY 13,23 | CNY 12,66 | 39,20M |
| 2026-08-24 | CNY 13,30 | +4,72 % | CNY 12,82 | CNY 13,65 | CNY 12,82 | 48,67M |
| 2026-08-21 | CNY 12,70 | +0,16 % | CNY 12,61 | CNY 12,85 | CNY 12,44 | 17,73M |
| 2026-08-20 | CNY 12,68 | +1,04 % | CNY 12,78 | CNY 12,81 | CNY 12,49 | 16,20M |
| 2026-08-19 | CNY 12,55 | -3,76 % | CNY 12,85 | CNY 13,04 | CNY 12,50 | 18,22M |
| 2026-08-18 | CNY 13,04 | 0,00 % | CNY 13,08 | CNY 13,40 | CNY 12,90 | 19,76M |
| 2026-08-17 | CNY 13,04 | +3,16 % | CNY 12,59 | CNY 13,07 | CNY 12,45 | 22,58M |
| 2026-08-14 | CNY 12,64 | 0,00 % | CNY 12,64 | CNY 12,79 | CNY 12,52 | 12,56M |
| 2026-08-13 | CNY 12,64 | -1,10 % | CNY 12,78 | CNY 12,87 | CNY 12,63 | 16,99M |
| 2026-08-12 | CNY 12,78 | +1,19 % | CNY 12,60 | CNY 12,94 | CNY 12,55 | 15,89M |
| 2026-08-11 | CNY 12,63 | -1,02 % | CNY 12,76 | CNY 12,81 | CNY 12,60 | 14,69M |
| 2026-08-10 | CNY 12,76 | +1,75 % | CNY 12,60 | CNY 12,77 | CNY 12,56 | 19,78M |
| 2026-08-07 | CNY 12,54 | -0,32 % | CNY 12,58 | CNY 12,66 | CNY 12,40 | 18,09M |
| 2026-08-06 | CNY 12,58 | -1,33 % | CNY 12,73 | CNY 12,78 | CNY 12,39 | 21,04M |
| 2026-08-05 | CNY 12,75 | +1,11 % | CNY 12,60 | CNY 12,85 | CNY 12,54 | 19,68M |
| 2026-08-04 | CNY 12,61 | +0,32 % | CNY 12,55 | CNY 12,68 | CNY 12,42 | 17,83M |
| 2026-08-03 | CNY 12,57 | +1,86 % | CNY 12,32 | CNY 12,59 | CNY 12,21 | 17,98M |
| 2026-07-31 | CNY 12,34 | +0,82 % | CNY 12,30 | CNY 12,52 | CNY 12,24 | 22,58M |
| 2026-07-30 | CNY 12,24 | +0,16 % | CNY 12,11 | CNY 12,35 | CNY 12,07 | 19,31M |
| 2026-07-29 | CNY 12,22 | +4,00 % | CNY 11,75 | CNY 12,33 | CNY 11,51 | 26,68M |
| 2026-07-28 | CNY 11,75 | -1,09 % | CNY 11,70 | CNY 11,94 | CNY 11,69 | 12,55M |
| 2026-07-27 | CNY 11,88 | +2,95 % | CNY 11,68 | CNY 11,93 | CNY 11,54 | 16,32M |
| 2026-07-24 | CNY 11,54 | -5,64 % | CNY 11,96 | CNY 12,13 | CNY 11,54 | 20,98M |
| 2026-07-23 | CNY 12,23 | +2,26 % | CNY 11,90 | CNY 12,25 | CNY 11,79 | 22,25M |
| 2026-07-22 | CNY 11,96 | -3,86 % | CNY 12,17 | CNY 12,37 | CNY 11,90 | 27,34M |
| 2026-07-21 | CNY 12,44 | +5,07 % | CNY 11,73 | CNY 12,44 | CNY 11,60 | 32,38M |
| 2026-07-20 | CNY 11,84 | -0,50 % | CNY 12,09 | CNY 12,09 | CNY 11,50 | 24,80M |
| 2026-07-17 | CNY 11,90 | +1,10 % | CNY 11,82 | CNY 12,07 | CNY 11,53 | 27,94M |
| 2026-07-16 | CNY 11,77 | 0,00 % | CNY 11,62 | CNY 11,99 | CNY 11,62 | 20,50M |
| 2026-07-15 | CNY 11,77 | +2,35 % | CNY 11,77 | CNY 12,08 | CNY 11,65 | 24,11M |
| 2026-07-14 | CNY 11,50 | +3,98 % | CNY 11,06 | CNY 11,50 | CNY 10,99 | 17,82M |
| 2026-07-13 | CNY 11,06 | -5,95 % | CNY 11,70 | CNY 11,73 | CNY 11,05 | 22,91M |
| 2026-07-10 | CNY 11,76 | -0,76 % | CNY 11,84 | CNY 12,12 | CNY 11,68 | 24,12M |
| 2026-07-09 | CNY 11,85 | +0,17 % | CNY 11,85 | CNY 11,97 | CNY 11,26 | 27,96M |
| 2026-07-08 | CNY 11,83 | -4,67 % | CNY 12,37 | CNY 12,49 | CNY 11,81 | 29,07M |
| 2026-07-07 | CNY 12,41 | -3,27 % | CNY 12,72 | CNY 13,05 | CNY 12,38 | 24,45M |
| 2026-07-06 | CNY 12,83 | -1,31 % | CNY 13,04 | CNY 13,44 | CNY 12,76 | 28,56M |
| 2026-07-03 | CNY 13,00 | -4,34 % | CNY 13,61 | CNY 13,75 | CNY 12,97 | 41,65M |
| 2026-07-02 | CNY 13,59 | -2,09 % | CNY 13,70 | CNY 14,22 | CNY 13,58 | 40,12M |
| 2026-07-01 | CNY 13,88 | +1,61 % | CNY 13,90 | CNY 14,23 | CNY 13,37 | 55,35M |
| 2026-06-30 | CNY 13,66 | +1,94 % | CNY 13,33 | CNY 14,32 | CNY 13,23 | 52,83M |
| 2026-06-29 | CNY 13,40 | -4,42 % | CNY 14,00 | CNY 14,08 | CNY 13,18 | 43,24M |
| 2026-06-26 | CNY 14,02 | -8,43 % | CNY 15,16 | CNY 15,26 | CNY 13,98 | 50,18M |
| 2026-06-25 | CNY 15,31 | -3,04 % | CNY 15,50 | CNY 15,69 | CNY 15,01 | 46,28M |
| 2026-06-24 | CNY 15,79 | -4,94 % | CNY 16,21 | CNY 16,41 | CNY 15,22 | 66,58M |
| 2026-06-23 | CNY 16,61 | -9,97 % | CNY 18,00 | CNY 18,02 | CNY 16,61 | 59,54M |
| 2026-06-22 | CNY 18,45 | -3,50 % | CNY 19,00 | CNY 19,07 | CNY 17,30 | 87,22M |
| 2026-06-18 | CNY 19,12 | +0,05 % | CNY 18,92 | CNY 19,94 | CNY 18,51 | 76,97M |
| 2026-06-17 | CNY 19,11 | -3,97 % | CNY 19,17 | CNY 19,45 | CNY 18,33 | 82,39M |
| 2026-06-16 | CNY 19,90 | +4,19 % | CNY 20,27 | CNY 20,86 | CNY 19,20 | 115,82M |
| 2026-06-15 | CNY 19,10 | +5,76 % | CNY 18,21 | CNY 19,10 | CNY 17,96 | 88,22M |
| 2026-06-12 | CNY 18,06 | -1,42 % | CNY 18,37 | CNY 19,10 | CNY 17,86 | 86,02M |
| 2026-06-11 | CNY 18,32 | -2,45 % | CNY 18,57 | CNY 19,37 | CNY 17,83 | 101,47M |
| 2026-06-10 | CNY 18,78 | +10,02 % | CNY 16,64 | CNY 18,78 | CNY 16,58 | 89,32M |
| 2026-06-09 | CNY 17,07 | +7,77 % | CNY 16,08 | CNY 17,42 | CNY 15,87 | 74,89M |
| 2026-06-08 | CNY 15,84 | -6,71 % | CNY 16,40 | CNY 16,90 | CNY 15,66 | 59,98M |
| 2026-06-05 | CNY 16,98 | +4,81 % | CNY 16,25 | CNY 17,38 | CNY 15,90 | 90,29M |
| 2026-06-04 | CNY 16,20 | -2,70 % | CNY 17,00 | CNY 17,45 | CNY 16,08 | 96,36M |
| 2026-06-03 | CNY 16,65 | +9,97 % | CNY 15,03 | CNY 16,65 | CNY 14,97 | 47,53M |
| 2026-06-02 | CNY 15,14 | +0,60 % | CNY 14,94 | CNY 15,39 | CNY 14,76 | 39,11M |
| 2026-06-01 | CNY 15,05 | +1,62 % | CNY 14,99 | CNY 15,64 | CNY 14,87 | 47,37M |
| 2026-05-29 | CNY 14,81 | -1,00 % | CNY 14,97 | CNY 15,34 | CNY 14,61 | 38,18M |
| 2026-05-28 | CNY 14,96 | +5,72 % | CNY 14,10 | CNY 15,02 | CNY 13,65 | 43,36M |
| 2026-05-27 | CNY 14,15 | -2,08 % | CNY 14,35 | CNY 14,75 | CNY 14,12 | 23,64M |
| 2026-05-26 | CNY 14,45 | +1,83 % | CNY 14,06 | CNY 14,82 | CNY 14,00 | 35,40M |