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