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