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