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