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