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