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