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