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