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 12,80 | +0,47 % | CNY 12,74 | CNY 12,88 | CNY 12,71 | 1,17M |
| 2026-09-29 | CNY 12,74 | +0,95 % | CNY 12,52 | CNY 12,78 | CNY 12,52 | 1,45M |
| 2026-09-28 | CNY 12,62 | -0,39 % | CNY 12,72 | CNY 12,72 | CNY 12,53 | 923,54K |
| 2026-09-24 | CNY 12,67 | -0,63 % | CNY 12,68 | CNY 12,80 | CNY 12,64 | 833,95K |
| 2026-09-23 | CNY 12,75 | -0,47 % | CNY 12,87 | CNY 12,87 | CNY 12,71 | 1,36M |
| 2026-09-22 | CNY 12,81 | -0,93 % | CNY 13,01 | CNY 13,01 | CNY 12,80 | 1,45M |
| 2026-09-21 | CNY 12,93 | +0,86 % | CNY 12,74 | CNY 12,96 | CNY 12,74 | 1,02M |
| 2026-09-18 | CNY 12,82 | +0,16 % | CNY 12,89 | CNY 12,95 | CNY 12,81 | 1,34M |
| 2026-09-17 | CNY 12,80 | +0,08 % | CNY 12,74 | CNY 12,87 | CNY 12,66 | 958,90K |
| 2026-09-16 | CNY 12,79 | +1,35 % | CNY 12,84 | CNY 12,88 | CNY 12,57 | 1,23M |
| 2026-09-15 | CNY 12,62 | -1,71 % | CNY 12,80 | CNY 12,90 | CNY 12,62 | 1,30M |
| 2026-09-14 | CNY 12,84 | -0,08 % | CNY 12,80 | CNY 13,03 | CNY 12,76 | 1,60M |
| 2026-09-11 | CNY 12,85 | -4,67 % | CNY 13,43 | CNY 13,47 | CNY 12,76 | 3,83M |
| 2026-09-10 | CNY 13,48 | +1,35 % | CNY 13,26 | CNY 13,78 | CNY 13,10 | 4,20M |
| 2026-09-09 | CNY 13,30 | -0,45 % | CNY 13,31 | CNY 13,38 | CNY 13,22 | 1,41M |
| 2026-09-08 | CNY 13,36 | +1,29 % | CNY 13,19 | CNY 13,40 | CNY 13,16 | 1,45M |
| 2026-09-07 | CNY 13,19 | +0,76 % | CNY 13,21 | CNY 13,25 | CNY 13,02 | 1,42M |
| 2026-09-04 | CNY 13,09 | -0,23 % | CNY 13,15 | CNY 13,26 | CNY 12,99 | 1,28M |
| 2026-09-03 | CNY 13,12 | -0,68 % | CNY 13,28 | CNY 13,42 | CNY 13,11 | 1,14M |
| 2026-09-02 | CNY 13,21 | -0,97 % | CNY 13,28 | CNY 13,28 | CNY 13,10 | 961,00K |
| 2026-09-01 | CNY 13,34 | +0,23 % | CNY 13,19 | CNY 13,39 | CNY 13,19 | 1,33M |
| 2026-08-31 | CNY 13,31 | +0,23 % | CNY 13,27 | CNY 13,33 | CNY 13,14 | 1,05M |
| 2026-08-28 | CNY 13,28 | +0,68 % | CNY 13,20 | CNY 13,35 | CNY 13,18 | 1,33M |
| 2026-08-27 | CNY 13,19 | +0,38 % | CNY 13,06 | CNY 13,22 | CNY 13,06 | 1,19M |
| 2026-08-26 | CNY 13,14 | +0,92 % | CNY 13,07 | CNY 13,23 | CNY 12,97 | 1,31M |
| 2026-08-25 | CNY 13,02 | +1,56 % | CNY 12,86 | CNY 13,06 | CNY 12,73 | 1,33M |
| 2026-08-24 | CNY 12,82 | -1,76 % | CNY 12,91 | CNY 13,21 | CNY 12,72 | 1,79M |
| 2026-08-21 | CNY 13,05 | -0,31 % | CNY 13,04 | CNY 13,09 | CNY 12,90 | 1,07M |
| 2026-08-20 | CNY 13,09 | +2,35 % | CNY 12,78 | CNY 13,16 | CNY 12,78 | 1,36M |
| 2026-08-19 | CNY 12,79 | -2,66 % | CNY 13,08 | CNY 13,08 | CNY 12,76 | 2,02M |
| 2026-08-18 | CNY 13,14 | -0,83 % | CNY 13,20 | CNY 13,27 | CNY 13,07 | 1,22M |
| 2026-08-17 | CNY 13,25 | +1,22 % | CNY 13,13 | CNY 13,28 | CNY 12,96 | 1,33M |
| 2026-08-14 | CNY 13,09 | -0,46 % | CNY 13,13 | CNY 13,21 | CNY 13,03 | 1,35M |
| 2026-08-13 | CNY 13,15 | -1,05 % | CNY 13,29 | CNY 13,35 | CNY 13,14 | 1,59M |
| 2026-08-12 | CNY 13,29 | +0,61 % | CNY 13,15 | CNY 13,36 | CNY 13,11 | 1,73M |
| 2026-08-11 | CNY 13,21 | -1,05 % | CNY 13,39 | CNY 13,56 | CNY 13,21 | 2,19M |
| 2026-08-10 | CNY 13,35 | +0,75 % | CNY 13,26 | CNY 13,40 | CNY 13,20 | 2,20M |
| 2026-08-07 | CNY 13,25 | -0,90 % | CNY 13,37 | CNY 13,37 | CNY 13,10 | 2,22M |
| 2026-08-06 | CNY 13,37 | -2,98 % | CNY 13,59 | CNY 13,70 | CNY 13,23 | 3,38M |
| 2026-08-05 | CNY 13,78 | -1,85 % | CNY 13,92 | CNY 13,93 | CNY 13,54 | 4,88M |
| 2026-08-04 | CNY 14,04 | +4,31 % | CNY 13,56 | CNY 14,19 | CNY 13,47 | 6,16M |
| 2026-08-03 | CNY 13,46 | +1,51 % | CNY 13,22 | CNY 13,46 | CNY 13,19 | 2,37M |
| 2026-07-31 | CNY 13,26 | +2,31 % | CNY 12,98 | CNY 13,28 | CNY 12,98 | 2,42M |
| 2026-07-30 | CNY 12,96 | -0,15 % | CNY 12,95 | CNY 13,19 | CNY 12,85 | 2,63M |
| 2026-07-29 | CNY 12,98 | +2,12 % | CNY 12,76 | CNY 13,00 | CNY 12,69 | 2,25M |
| 2026-07-28 | CNY 12,71 | -0,08 % | CNY 12,60 | CNY 12,77 | CNY 12,58 | 1,34M |
| 2026-07-27 | CNY 12,72 | +1,35 % | CNY 12,53 | CNY 12,81 | CNY 12,51 | 1,84M |
| 2026-07-24 | CNY 12,55 | -1,65 % | CNY 12,60 | CNY 12,76 | CNY 12,52 | 1,30M |
| 2026-07-23 | CNY 12,76 | +3,49 % | CNY 12,23 | CNY 12,94 | CNY 12,23 | 2,98M |
| 2026-07-22 | CNY 12,33 | -1,91 % | CNY 12,57 | CNY 12,58 | CNY 12,21 | 2,33M |
| 2026-07-21 | CNY 12,57 | +1,21 % | CNY 12,39 | CNY 12,63 | CNY 12,20 | 3,20M |
| 2026-07-20 | CNY 12,42 | +0,89 % | CNY 12,55 | CNY 13,05 | CNY 12,26 | 3,26M |
| 2026-07-17 | CNY 12,31 | -2,84 % | CNY 12,65 | CNY 12,79 | CNY 12,24 | 2,08M |
| 2026-07-16 | CNY 12,67 | +0,88 % | CNY 12,60 | CNY 12,82 | CNY 12,40 | 1,58M |
| 2026-07-15 | CNY 12,56 | +0,96 % | CNY 12,44 | CNY 12,62 | CNY 12,37 | 1,19M |
| 2026-07-14 | CNY 12,44 | +1,47 % | CNY 12,19 | CNY 12,47 | CNY 12,11 | 1,79M |
| 2026-07-13 | CNY 12,26 | -4,89 % | CNY 12,69 | CNY 12,85 | CNY 12,20 | 2,49M |
| 2026-07-10 | CNY 12,89 | +4,88 % | CNY 12,21 | CNY 13,14 | CNY 12,14 | 3,27M |
| 2026-07-09 | CNY 12,29 | +0,16 % | CNY 12,23 | CNY 12,39 | CNY 12,06 | 1,28M |
| 2026-07-08 | CNY 12,27 | -1,60 % | CNY 12,51 | CNY 12,65 | CNY 12,26 | 993,70K |
| 2026-07-07 | CNY 12,47 | -2,88 % | CNY 12,84 | CNY 12,98 | CNY 12,43 | 1,64M |
| 2026-07-06 | CNY 12,84 | +0,08 % | CNY 12,82 | CNY 13,01 | CNY 12,73 | 1,55M |
| 2026-07-03 | CNY 12,83 | +1,99 % | CNY 12,60 | CNY 12,97 | CNY 12,54 | 2,02M |
| 2026-07-02 | CNY 12,58 | 0,00 % | CNY 12,55 | CNY 12,88 | CNY 12,55 | 1,78M |
| 2026-07-01 | CNY 12,58 | +3,20 % | CNY 12,21 | CNY 12,74 | CNY 12,19 | 2,09M |
| 2026-06-30 | CNY 12,19 | -1,38 % | CNY 12,38 | CNY 12,43 | CNY 12,14 | 1,93M |
| 2026-06-29 | CNY 12,36 | +0,49 % | CNY 12,37 | CNY 12,48 | CNY 11,91 | 2,38M |
| 2026-06-26 | CNY 12,30 | -3,00 % | CNY 12,68 | CNY 12,69 | CNY 12,24 | 2,48M |
| 2026-06-25 | CNY 12,68 | -3,50 % | CNY 13,10 | CNY 13,17 | CNY 12,67 | 2,74M |
| 2026-06-24 | CNY 13,14 | -0,98 % | CNY 13,30 | CNY 13,38 | CNY 13,03 | 1,52M |
| 2026-06-23 | CNY 13,27 | -0,23 % | CNY 13,25 | CNY 13,55 | CNY 13,20 | 2,25M |
| 2026-06-22 | CNY 13,30 | 0,00 % | CNY 13,29 | CNY 13,30 | CNY 12,77 | 2,22M |
| 2026-06-18 | CNY 13,30 | 0,00 % | CNY 13,29 | CNY 13,39 | CNY 13,11 | 1,31M |
| 2026-06-17 | CNY 13,30 | -1,77 % | CNY 13,68 | CNY 13,68 | CNY 13,22 | 1,61M |
| 2026-06-16 | CNY 13,54 | +0,15 % | CNY 13,52 | CNY 13,58 | CNY 13,24 | 1,87M |
| 2026-06-15 | CNY 13,52 | +0,60 % | CNY 13,48 | CNY 13,78 | CNY 13,42 | 2,34M |
| 2026-06-12 | CNY 13,44 | +1,97 % | CNY 13,38 | CNY 13,59 | CNY 13,21 | 1,52M |
| 2026-06-11 | CNY 13,18 | -1,13 % | CNY 13,13 | CNY 13,40 | CNY 13,01 | 1,43M |
| 2026-06-10 | CNY 13,33 | -1,48 % | CNY 13,61 | CNY 13,61 | CNY 13,10 | 1,61M |
| 2026-06-09 | CNY 13,53 | +1,27 % | CNY 13,49 | CNY 13,55 | CNY 13,30 | 1,40M |
| 2026-06-08 | CNY 13,36 | -4,23 % | CNY 13,80 | CNY 13,88 | CNY 13,24 | 3,25M |
| 2026-06-05 | CNY 13,95 | +1,23 % | CNY 13,78 | CNY 14,18 | CNY 13,73 | 1,85M |
| 2026-06-04 | CNY 13,78 | -2,55 % | CNY 14,26 | CNY 14,26 | CNY 13,65 | 2,01M |
| 2026-06-03 | CNY 14,14 | -0,98 % | CNY 14,28 | CNY 14,39 | CNY 14,05 | 1,96M |
| 2026-06-02 | CNY 14,28 | -2,72 % | CNY 14,78 | CNY 14,78 | CNY 14,27 | 2,06M |
| 2026-06-01 | CNY 14,68 | +1,10 % | CNY 14,52 | CNY 14,74 | CNY 14,28 | 1,98M |
| 2026-05-29 | CNY 14,52 | -1,49 % | CNY 14,75 | CNY 14,88 | CNY 14,50 | 2,07M |
| 2026-05-28 | CNY 14,74 | -0,41 % | CNY 14,75 | CNY 14,98 | CNY 14,58 | 1,96M |
| 2026-05-27 | CNY 14,80 | -2,95 % | CNY 15,25 | CNY 15,40 | CNY 14,68 | 2,58M |
| 2026-05-26 | CNY 15,25 | -2,12 % | CNY 15,52 | CNY 15,65 | CNY 15,00 | 2,90M |