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