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 11,69 | -0,26 % | CNY 11,72 | CNY 11,81 | CNY 11,64 | 1,18M |
| 2026-09-29 | CNY 11,72 | +0,51 % | CNY 11,74 | CNY 11,81 | CNY 11,60 | 1,18M |
| 2026-09-28 | CNY 11,66 | -0,85 % | CNY 11,76 | CNY 11,98 | CNY 11,52 | 2,06M |
| 2026-09-24 | CNY 11,76 | -0,76 % | CNY 11,80 | CNY 11,92 | CNY 11,70 | 1,43M |
| 2026-09-23 | CNY 11,85 | -0,42 % | CNY 11,94 | CNY 12,00 | CNY 11,83 | 1,16M |
| 2026-09-22 | CNY 11,90 | -0,34 % | CNY 11,98 | CNY 11,98 | CNY 11,87 | 1,52M |
| 2026-09-21 | CNY 11,94 | +2,67 % | CNY 11,70 | CNY 12,00 | CNY 11,63 | 2,32M |
| 2026-09-18 | CNY 11,63 | +2,65 % | CNY 11,33 | CNY 11,89 | CNY 11,33 | 2,69M |
| 2026-09-17 | CNY 11,33 | -0,26 % | CNY 11,38 | CNY 11,42 | CNY 11,22 | 1,25M |
| 2026-09-16 | CNY 11,36 | +0,62 % | CNY 11,27 | CNY 11,45 | CNY 11,19 | 1,49M |
| 2026-09-15 | CNY 11,29 | -1,83 % | CNY 11,58 | CNY 11,58 | CNY 11,27 | 1,35M |
| 2026-09-14 | CNY 11,50 | +0,70 % | CNY 11,39 | CNY 11,61 | CNY 11,36 | 1,64M |
| 2026-09-11 | CNY 11,42 | -2,97 % | CNY 11,68 | CNY 11,69 | CNY 11,36 | 2,46M |
| 2026-09-10 | CNY 11,77 | -1,59 % | CNY 11,92 | CNY 11,92 | CNY 11,73 | 1,48M |
| 2026-09-09 | CNY 11,96 | -1,40 % | CNY 12,10 | CNY 12,17 | CNY 11,92 | 2,37M |
| 2026-09-08 | CNY 12,13 | +0,17 % | CNY 12,11 | CNY 12,19 | CNY 12,06 | 1,67M |
| 2026-09-07 | CNY 12,11 | -0,41 % | CNY 12,27 | CNY 12,27 | CNY 12,02 | 2,01M |
| 2026-09-04 | CNY 12,16 | +0,08 % | CNY 12,20 | CNY 12,39 | CNY 12,09 | 2,67M |
| 2026-09-03 | CNY 12,15 | -0,65 % | CNY 12,34 | CNY 12,39 | CNY 12,10 | 2,17M |
| 2026-09-02 | CNY 12,23 | -1,21 % | CNY 12,25 | CNY 12,34 | CNY 12,10 | 3,01M |
| 2026-09-01 | CNY 12,38 | +1,06 % | CNY 12,20 | CNY 12,48 | CNY 12,19 | 3,69M |
| 2026-08-31 | CNY 12,25 | -1,69 % | CNY 12,34 | CNY 12,37 | CNY 12,14 | 5,20M |
| 2026-08-28 | CNY 12,46 | -8,04 % | CNY 12,51 | CNY 12,70 | CNY 12,20 | 8,72M |
| 2026-08-27 | CNY 13,55 | -0,37 % | CNY 13,60 | CNY 13,60 | CNY 13,42 | 1,89M |
| 2026-08-26 | CNY 13,60 | -0,37 % | CNY 13,66 | CNY 13,77 | CNY 13,49 | 1,49M |
| 2026-08-25 | CNY 13,65 | +2,86 % | CNY 13,18 | CNY 13,70 | CNY 13,11 | 1,75M |
| 2026-08-24 | CNY 13,27 | -1,48 % | CNY 13,39 | CNY 13,75 | CNY 13,13 | 1,99M |
| 2026-08-21 | CNY 13,47 | -0,07 % | CNY 13,28 | CNY 13,54 | CNY 13,18 | 1,55M |
| 2026-08-20 | CNY 13,48 | +2,28 % | CNY 13,36 | CNY 13,58 | CNY 13,26 | 1,90M |
| 2026-08-19 | CNY 13,18 | -5,79 % | CNY 13,88 | CNY 13,88 | CNY 13,12 | 3,16M |
| 2026-08-18 | CNY 13,99 | +0,14 % | CNY 13,90 | CNY 13,99 | CNY 13,72 | 1,87M |
| 2026-08-17 | CNY 13,97 | +0,14 % | CNY 13,89 | CNY 14,11 | CNY 13,89 | 1,68M |
| 2026-08-14 | CNY 13,95 | -0,21 % | CNY 14,00 | CNY 14,09 | CNY 13,86 | 1,65M |
| 2026-08-13 | CNY 13,98 | -2,17 % | CNY 14,29 | CNY 14,34 | CNY 13,95 | 1,61M |
| 2026-08-12 | CNY 14,29 | +1,06 % | CNY 14,03 | CNY 14,33 | CNY 14,03 | 1,74M |
| 2026-08-11 | CNY 14,14 | -0,07 % | CNY 14,08 | CNY 14,30 | CNY 13,83 | 2,12M |
| 2026-08-10 | CNY 14,15 | +2,31 % | CNY 13,91 | CNY 14,17 | CNY 13,80 | 2,87M |
| 2026-08-07 | CNY 13,83 | -0,79 % | CNY 13,94 | CNY 14,11 | CNY 13,62 | 2,05M |
| 2026-08-06 | CNY 13,94 | -1,13 % | CNY 14,02 | CNY 14,16 | CNY 13,77 | 2,24M |
| 2026-08-05 | CNY 14,10 | +0,93 % | CNY 13,87 | CNY 14,27 | CNY 13,87 | 2,99M |
| 2026-08-04 | CNY 13,97 | +0,22 % | CNY 13,87 | CNY 14,12 | CNY 13,80 | 3,17M |
| 2026-08-03 | CNY 13,94 | +7,81 % | CNY 13,08 | CNY 13,95 | CNY 12,89 | 5,12M |
| 2026-07-31 | CNY 12,93 | +3,44 % | CNY 12,74 | CNY 13,05 | CNY 12,69 | 2,85M |
| 2026-07-30 | CNY 12,50 | -1,57 % | CNY 12,65 | CNY 12,81 | CNY 12,47 | 1,72M |
| 2026-07-29 | CNY 12,70 | +2,25 % | CNY 12,42 | CNY 12,74 | CNY 12,39 | 1,76M |
| 2026-07-28 | CNY 12,42 | -0,48 % | CNY 12,33 | CNY 12,63 | CNY 12,32 | 1,61M |
| 2026-07-27 | CNY 12,48 | +2,80 % | CNY 12,08 | CNY 12,53 | CNY 12,08 | 1,61M |
| 2026-07-24 | CNY 12,14 | -2,18 % | CNY 12,30 | CNY 12,45 | CNY 12,06 | 1,37M |
| 2026-07-23 | CNY 12,41 | +3,68 % | CNY 12,01 | CNY 12,44 | CNY 11,98 | 2,09M |
| 2026-07-22 | CNY 11,97 | -2,44 % | CNY 12,17 | CNY 12,31 | CNY 11,91 | 2,18M |
| 2026-07-21 | CNY 12,27 | +0,57 % | CNY 12,20 | CNY 12,41 | CNY 11,82 | 3,58M |
| 2026-07-20 | CNY 12,20 | -3,33 % | CNY 12,58 | CNY 12,76 | CNY 12,02 | 3,67M |
| 2026-07-17 | CNY 12,62 | -5,26 % | CNY 13,08 | CNY 13,14 | CNY 12,48 | 4,16M |
| 2026-07-16 | CNY 13,32 | +1,37 % | CNY 13,01 | CNY 13,41 | CNY 12,97 | 2,03M |
| 2026-07-15 | CNY 13,14 | +1,39 % | CNY 12,90 | CNY 13,21 | CNY 12,79 | 1,98M |
| 2026-07-14 | CNY 12,96 | +1,73 % | CNY 12,68 | CNY 12,98 | CNY 12,56 | 2,46M |
| 2026-07-13 | CNY 12,74 | -6,87 % | CNY 13,42 | CNY 13,50 | CNY 12,69 | 4,18M |
| 2026-07-10 | CNY 13,68 | -0,15 % | CNY 13,63 | CNY 13,96 | CNY 13,50 | 2,95M |
| 2026-07-09 | CNY 13,70 | -0,72 % | CNY 13,65 | CNY 13,99 | CNY 13,34 | 2,63M |
| 2026-07-08 | CNY 13,80 | -3,83 % | CNY 14,40 | CNY 14,65 | CNY 13,78 | 2,56M |
| 2026-07-07 | CNY 14,35 | -2,91 % | CNY 14,71 | CNY 14,92 | CNY 14,29 | 3,18M |
| 2026-07-06 | CNY 14,78 | -4,40 % | CNY 15,50 | CNY 15,65 | CNY 14,77 | 4,77M |
| 2026-07-03 | CNY 15,46 | +5,89 % | CNY 14,58 | CNY 15,76 | CNY 14,43 | 7,38M |
| 2026-07-02 | CNY 14,60 | +5,72 % | CNY 13,81 | CNY 15,35 | CNY 13,66 | 7,41M |
| 2026-07-01 | CNY 13,81 | +2,22 % | CNY 13,50 | CNY 13,92 | CNY 13,45 | 3,12M |
| 2026-06-30 | CNY 13,51 | +1,73 % | CNY 13,29 | CNY 13,55 | CNY 13,09 | 2,97M |
| 2026-06-29 | CNY 13,28 | -0,75 % | CNY 13,33 | CNY 13,52 | CNY 12,90 | 3,17M |
| 2026-06-26 | CNY 13,38 | -3,32 % | CNY 13,75 | CNY 13,86 | CNY 13,36 | 3,04M |
| 2026-06-25 | CNY 13,84 | -3,89 % | CNY 14,40 | CNY 14,49 | CNY 13,78 | 3,69M |
| 2026-06-24 | CNY 14,40 | -3,94 % | CNY 14,92 | CNY 14,94 | CNY 14,20 | 3,64M |
| 2026-06-23 | CNY 14,99 | +0,94 % | CNY 14,78 | CNY 15,27 | CNY 14,67 | 3,64M |
| 2026-06-22 | CNY 14,85 | -3,63 % | CNY 15,69 | CNY 15,69 | CNY 14,46 | 5,91M |
| 2026-06-18 | CNY 15,41 | +0,52 % | CNY 15,34 | CNY 15,82 | CNY 15,04 | 3,26M |
| 2026-06-17 | CNY 15,33 | -2,42 % | CNY 15,76 | CNY 15,76 | CNY 15,21 | 2,86M |
| 2026-06-16 | CNY 15,71 | +1,35 % | CNY 15,50 | CNY 15,88 | CNY 15,07 | 3,95M |
| 2026-06-15 | CNY 15,50 | +2,11 % | CNY 15,25 | CNY 15,68 | CNY 15,20 | 3,24M |
| 2026-06-12 | CNY 15,18 | -0,07 % | CNY 15,35 | CNY 15,56 | CNY 15,07 | 3,38M |
| 2026-06-11 | CNY 15,19 | -2,13 % | CNY 15,35 | CNY 15,49 | CNY 14,95 | 2,82M |
| 2026-06-10 | CNY 15,52 | -3,42 % | CNY 15,98 | CNY 16,00 | CNY 15,15 | 4,23M |
| 2026-06-09 | CNY 16,07 | +0,82 % | CNY 15,98 | CNY 16,25 | CNY 15,75 | 3,97M |
| 2026-06-08 | CNY 15,94 | -1,06 % | CNY 15,75 | CNY 16,34 | CNY 15,57 | 4,92M |
| 2026-06-05 | CNY 16,11 | +5,71 % | CNY 15,23 | CNY 16,54 | CNY 14,90 | 7,18M |
| 2026-06-04 | CNY 15,24 | +1,53 % | CNY 14,82 | CNY 15,63 | CNY 14,82 | 5,14M |
| 2026-06-03 | CNY 15,01 | -1,90 % | CNY 15,26 | CNY 15,46 | CNY 14,88 | 3,58M |
| 2026-06-02 | CNY 15,30 | -2,05 % | CNY 15,62 | CNY 15,79 | CNY 15,23 | 3,60M |
| 2026-06-01 | CNY 15,62 | +0,32 % | CNY 15,50 | CNY 15,92 | CNY 15,41 | 3,19M |
| 2026-05-29 | CNY 15,57 | -5,12 % | CNY 16,39 | CNY 16,49 | CNY 15,51 | 4,24M |
| 2026-05-28 | CNY 16,41 | +0,06 % | CNY 16,34 | CNY 16,54 | CNY 15,88 | 4,78M |
| 2026-05-27 | CNY 16,40 | -2,96 % | CNY 16,89 | CNY 16,90 | CNY 16,29 | 5,88M |
| 2026-05-26 | CNY 16,90 | -1,74 % | CNY 17,10 | CNY 17,59 | CNY 16,61 | 6,71M |