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