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 12,48 | -0,08 % | CNY 12,53 | CNY 12,58 | CNY 12,42 | 3,88M |
| 2026-09-29 | CNY 12,49 | +0,56 % | CNY 12,35 | CNY 12,52 | CNY 12,33 | 3,71M |
| 2026-09-28 | CNY 12,42 | -2,28 % | CNY 12,70 | CNY 12,71 | CNY 12,32 | 6,42M |
| 2026-09-24 | CNY 12,71 | -3,05 % | CNY 13,01 | CNY 13,10 | CNY 12,66 | 7,57M |
| 2026-09-23 | CNY 13,11 | +0,08 % | CNY 13,10 | CNY 13,18 | CNY 13,00 | 6,57M |
| 2026-09-22 | CNY 13,10 | -1,13 % | CNY 13,20 | CNY 13,33 | CNY 13,08 | 7,48M |
| 2026-09-21 | CNY 13,25 | -0,08 % | CNY 13,14 | CNY 13,38 | CNY 12,95 | 14,11M |
| 2026-09-18 | CNY 13,26 | +3,92 % | CNY 12,76 | CNY 13,56 | CNY 12,74 | 23,67M |
| 2026-09-17 | CNY 12,76 | +2,16 % | CNY 12,46 | CNY 12,88 | CNY 12,35 | 10,34M |
| 2026-09-16 | CNY 12,49 | +2,04 % | CNY 12,23 | CNY 12,61 | CNY 12,07 | 8,04M |
| 2026-09-15 | CNY 12,24 | -3,70 % | CNY 12,76 | CNY 12,90 | CNY 12,23 | 8,53M |
| 2026-09-14 | CNY 12,71 | +3,08 % | CNY 12,31 | CNY 12,73 | CNY 12,20 | 10,16M |
| 2026-09-11 | CNY 12,33 | -1,28 % | CNY 12,47 | CNY 12,49 | CNY 12,21 | 10,21M |
| 2026-09-10 | CNY 12,49 | -0,64 % | CNY 12,48 | CNY 12,65 | CNY 12,45 | 4,21M |
| 2026-09-09 | CNY 12,57 | -1,10 % | CNY 12,67 | CNY 12,68 | CNY 12,48 | 6,02M |
| 2026-09-08 | CNY 12,71 | +0,95 % | CNY 12,58 | CNY 12,77 | CNY 12,55 | 8,89M |
| 2026-09-07 | CNY 12,59 | +0,16 % | CNY 12,53 | CNY 12,73 | CNY 12,42 | 7,18M |
| 2026-09-04 | CNY 12,57 | -0,32 % | CNY 12,62 | CNY 12,86 | CNY 12,50 | 9,79M |
| 2026-09-03 | CNY 12,61 | +0,40 % | CNY 12,60 | CNY 12,70 | CNY 12,50 | 8,07M |
| 2026-09-02 | CNY 12,56 | +1,05 % | CNY 12,39 | CNY 12,82 | CNY 12,31 | 10,47M |
| 2026-09-01 | CNY 12,43 | -1,11 % | CNY 12,65 | CNY 12,74 | CNY 12,21 | 10,50M |
| 2026-08-31 | CNY 12,57 | -1,41 % | CNY 12,66 | CNY 12,83 | CNY 12,39 | 10,53M |
| 2026-08-28 | CNY 12,75 | +2,08 % | CNY 12,44 | CNY 13,02 | CNY 12,35 | 14,54M |
| 2026-08-27 | CNY 12,49 | -1,26 % | CNY 12,50 | CNY 12,68 | CNY 12,44 | 11,90M |
| 2026-08-26 | CNY 12,65 | +0,88 % | CNY 12,50 | CNY 13,20 | CNY 12,50 | 17,32M |
| 2026-08-25 | CNY 12,54 | -5,07 % | CNY 12,98 | CNY 13,29 | CNY 12,52 | 21,04M |
| 2026-08-24 | CNY 13,21 | +7,40 % | CNY 12,56 | CNY 13,45 | CNY 12,35 | 35,57M |
| 2026-08-21 | CNY 12,30 | +2,84 % | CNY 11,81 | CNY 12,40 | CNY 11,72 | 17,73M |
| 2026-08-20 | CNY 11,96 | +3,64 % | CNY 11,65 | CNY 12,22 | CNY 11,63 | 13,50M |
| 2026-08-19 | CNY 11,54 | -3,19 % | CNY 11,80 | CNY 11,92 | CNY 11,51 | 10,74M |
| 2026-08-18 | CNY 11,92 | -2,13 % | CNY 12,16 | CNY 12,18 | CNY 11,82 | 12,17M |
| 2026-08-17 | CNY 12,18 | +3,66 % | CNY 11,62 | CNY 12,31 | CNY 11,62 | 27,85M |
| 2026-08-14 | CNY 11,75 | -2,41 % | CNY 11,90 | CNY 11,98 | CNY 11,50 | 21,28M |
| 2026-08-13 | CNY 12,04 | -4,82 % | CNY 12,56 | CNY 12,66 | CNY 12,01 | 32,62M |
| 2026-08-12 | CNY 12,65 | +0,56 % | CNY 12,45 | CNY 12,79 | CNY 12,22 | 44,16M |
| 2026-08-11 | CNY 12,58 | -9,82 % | CNY 12,56 | CNY 13,11 | CNY 12,56 | 64,68M |
| 2026-08-10 | CNY 13,95 | -10,00 % | CNY 13,95 | CNY 13,95 | CNY 13,95 | 3,47M |
| 2026-08-07 | CNY 15,50 | +10,01 % | CNY 14,00 | CNY 15,50 | CNY 13,80 | 33,01M |
| 2026-08-06 | CNY 14,09 | +2,25 % | CNY 13,79 | CNY 15,16 | CNY 13,71 | 28,73M |
| 2026-08-05 | CNY 13,78 | +1,40 % | CNY 13,53 | CNY 14,03 | CNY 13,40 | 11,95M |
| 2026-08-04 | CNY 13,59 | +2,95 % | CNY 13,12 | CNY 13,67 | CNY 12,99 | 12,83M |
| 2026-08-03 | CNY 13,20 | +0,92 % | CNY 13,00 | CNY 13,49 | CNY 12,85 | 16,90M |
| 2026-07-31 | CNY 13,08 | +10,01 % | CNY 12,25 | CNY 13,08 | CNY 11,91 | 11,03M |
| 2026-07-30 | CNY 11,89 | -0,42 % | CNY 12,14 | CNY 12,54 | CNY 11,79 | 6,96M |
| 2026-07-29 | CNY 11,94 | +0,93 % | CNY 11,82 | CNY 12,13 | CNY 11,75 | 5,09M |
| 2026-07-28 | CNY 11,83 | -0,08 % | CNY 11,84 | CNY 11,93 | CNY 11,68 | 3,71M |
| 2026-07-27 | CNY 11,84 | +1,20 % | CNY 11,65 | CNY 11,89 | CNY 11,64 | 4,76M |
| 2026-07-24 | CNY 11,70 | -4,80 % | CNY 12,32 | CNY 12,39 | CNY 11,68 | 10,95M |
| 2026-07-23 | CNY 12,29 | +10,03 % | CNY 11,20 | CNY 12,29 | CNY 11,18 | 10,29M |
| 2026-07-22 | CNY 11,17 | +1,55 % | CNY 10,95 | CNY 11,18 | CNY 10,88 | 4,43M |
| 2026-07-21 | CNY 11,00 | -0,90 % | CNY 11,22 | CNY 11,23 | CNY 10,60 | 8,71M |
| 2026-07-20 | CNY 11,10 | -6,80 % | CNY 12,09 | CNY 12,20 | CNY 10,90 | 10,72M |
| 2026-07-17 | CNY 11,91 | -3,09 % | CNY 12,48 | CNY 12,59 | CNY 11,80 | 6,59M |
| 2026-07-16 | CNY 12,29 | +1,32 % | CNY 12,10 | CNY 12,52 | CNY 12,00 | 5,26M |
| 2026-07-15 | CNY 12,13 | -0,57 % | CNY 12,03 | CNY 12,30 | CNY 12,03 | 4,41M |
| 2026-07-14 | CNY 12,20 | -0,65 % | CNY 12,30 | CNY 12,43 | CNY 11,97 | 5,55M |
| 2026-07-13 | CNY 12,28 | -2,92 % | CNY 12,68 | CNY 12,96 | CNY 12,22 | 6,55M |
| 2026-07-10 | CNY 12,65 | -1,09 % | CNY 12,80 | CNY 13,48 | CNY 12,65 | 7,73M |
| 2026-07-09 | CNY 12,79 | -0,85 % | CNY 12,94 | CNY 13,11 | CNY 12,40 | 7,96M |
| 2026-07-08 | CNY 12,90 | -3,01 % | CNY 13,63 | CNY 13,67 | CNY 12,88 | 7,89M |
| 2026-07-07 | CNY 13,30 | -5,00 % | CNY 14,00 | CNY 14,04 | CNY 13,15 | 15,98M |
| 2026-07-06 | CNY 14,00 | +6,06 % | CNY 12,89 | CNY 14,30 | CNY 12,89 | 15,92M |
| 2026-07-03 | CNY 13,20 | +6,54 % | CNY 12,30 | CNY 13,40 | CNY 12,23 | 18,30M |
| 2026-07-02 | CNY 12,39 | +10,04 % | CNY 11,22 | CNY 12,39 | CNY 11,18 | 10,05M |
| 2026-07-01 | CNY 11,26 | +0,72 % | CNY 11,20 | CNY 11,50 | CNY 11,12 | 4,71M |
| 2026-06-30 | CNY 11,18 | +0,45 % | CNY 11,07 | CNY 11,28 | CNY 10,92 | 4,16M |
| 2026-06-29 | CNY 11,13 | -2,20 % | CNY 11,33 | CNY 11,36 | CNY 10,88 | 6,40M |
| 2026-06-26 | CNY 11,38 | -5,17 % | CNY 11,87 | CNY 12,00 | CNY 11,37 | 7,68M |
| 2026-06-25 | CNY 12,00 | -2,12 % | CNY 12,45 | CNY 12,86 | CNY 11,81 | 12,05M |
| 2026-06-24 | CNY 12,26 | -1,92 % | CNY 12,60 | CNY 12,80 | CNY 12,25 | 5,48M |
| 2026-06-23 | CNY 12,50 | -1,81 % | CNY 12,62 | CNY 12,83 | CNY 12,47 | 3,59M |
| 2026-06-22 | CNY 12,73 | -2,15 % | CNY 12,97 | CNY 12,98 | CNY 12,42 | 6,52M |
| 2026-06-18 | CNY 13,01 | +0,70 % | CNY 12,81 | CNY 13,17 | CNY 12,65 | 4,53M |
| 2026-06-17 | CNY 12,92 | -1,00 % | CNY 13,08 | CNY 13,16 | CNY 12,89 | 3,66M |
| 2026-06-16 | CNY 13,05 | +0,77 % | CNY 12,95 | CNY 13,54 | CNY 12,87 | 6,95M |
| 2026-06-15 | CNY 12,95 | +0,39 % | CNY 12,90 | CNY 13,06 | CNY 12,80 | 5,48M |
| 2026-06-12 | CNY 12,90 | +3,37 % | CNY 12,54 | CNY 12,98 | CNY 12,50 | 6,36M |
| 2026-06-11 | CNY 12,48 | -5,53 % | CNY 13,00 | CNY 13,10 | CNY 12,32 | 7,65M |
| 2026-06-10 | CNY 13,21 | +1,30 % | CNY 13,04 | CNY 13,54 | CNY 12,95 | 7,19M |
| 2026-06-09 | CNY 13,04 | +0,69 % | CNY 12,98 | CNY 13,08 | CNY 12,71 | 5,70M |
| 2026-06-08 | CNY 12,95 | +0,70 % | CNY 12,62 | CNY 13,02 | CNY 12,42 | 9,03M |
| 2026-06-05 | CNY 12,86 | -2,35 % | CNY 13,12 | CNY 13,26 | CNY 12,72 | 7,22M |
| 2026-06-04 | CNY 13,17 | -4,29 % | CNY 13,60 | CNY 13,82 | CNY 13,07 | 6,87M |
| 2026-06-03 | CNY 13,76 | -1,29 % | CNY 13,90 | CNY 13,95 | CNY 13,53 | 9,64M |
| 2026-06-02 | CNY 13,94 | -3,86 % | CNY 14,45 | CNY 14,48 | CNY 13,85 | 9,61M |
| 2026-06-01 | CNY 14,50 | +0,42 % | CNY 14,46 | CNY 14,65 | CNY 14,33 | 5,77M |
| 2026-05-29 | CNY 14,44 | -2,89 % | CNY 15,01 | CNY 15,36 | CNY 14,32 | 13,26M |
| 2026-05-28 | CNY 14,87 | +0,95 % | CNY 14,70 | CNY 15,01 | CNY 14,51 | 8,12M |
| 2026-05-27 | CNY 14,73 | -1,93 % | CNY 15,20 | CNY 15,20 | CNY 14,67 | 8,58M |
| 2026-05-26 | CNY 15,02 | +0,40 % | CNY 14,89 | CNY 15,07 | CNY 14,68 | 9,30M |