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