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