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