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