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