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