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