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