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