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