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