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