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