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