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