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 12,83 | +1,10 % | CNY 12,75 | CNY 12,86 | CNY 12,66 | 1,29M |
| 2026-09-29 | CNY 12,69 | +1,12 % | CNY 12,64 | CNY 12,80 | CNY 12,53 | 1,72M |
| 2026-09-28 | CNY 12,55 | -1,26 % | CNY 12,75 | CNY 12,82 | CNY 12,50 | 1,25M |
| 2026-09-24 | CNY 12,71 | 0,00 % | CNY 12,72 | CNY 12,82 | CNY 12,68 | 899,36K |
| 2026-09-23 | CNY 12,71 | -0,55 % | CNY 12,81 | CNY 12,81 | CNY 12,67 | 858,40K |
| 2026-09-22 | CNY 12,78 | -0,31 % | CNY 12,83 | CNY 12,83 | CNY 12,75 | 988,15K |
| 2026-09-21 | CNY 12,82 | +0,94 % | CNY 12,68 | CNY 12,82 | CNY 12,64 | 1,61M |
| 2026-09-18 | CNY 12,70 | +0,79 % | CNY 12,66 | CNY 12,73 | CNY 12,58 | 2,00M |
| 2026-09-17 | CNY 12,60 | -0,08 % | CNY 12,50 | CNY 12,68 | CNY 12,49 | 1,78M |
| 2026-09-16 | CNY 12,61 | +0,40 % | CNY 12,65 | CNY 12,65 | CNY 12,43 | 1,51M |
| 2026-09-15 | CNY 12,56 | -1,34 % | CNY 12,73 | CNY 12,78 | CNY 12,56 | 1,26M |
| 2026-09-14 | CNY 12,73 | -0,39 % | CNY 12,78 | CNY 12,91 | CNY 12,70 | 1,31M |
| 2026-09-11 | CNY 12,78 | -2,14 % | CNY 12,99 | CNY 13,05 | CNY 12,76 | 1,72M |
| 2026-09-10 | CNY 13,06 | -0,53 % | CNY 13,13 | CNY 13,16 | CNY 13,02 | 1,59M |
| 2026-09-09 | CNY 13,13 | 0,00 % | CNY 13,16 | CNY 13,17 | CNY 13,05 | 1,59M |
| 2026-09-08 | CNY 13,13 | +0,61 % | CNY 13,04 | CNY 13,15 | CNY 13,02 | 1,63M |
| 2026-09-07 | CNY 13,05 | +0,08 % | CNY 13,09 | CNY 13,16 | CNY 12,97 | 1,67M |
| 2026-09-04 | CNY 13,04 | +1,09 % | CNY 12,95 | CNY 13,22 | CNY 12,86 | 3,09M |
| 2026-09-03 | CNY 12,90 | +0,86 % | CNY 12,81 | CNY 12,97 | CNY 12,77 | 2,20M |
| 2026-09-02 | CNY 12,79 | -0,54 % | CNY 12,81 | CNY 12,86 | CNY 12,71 | 1,68M |
| 2026-09-01 | CNY 12,86 | +1,42 % | CNY 12,68 | CNY 12,95 | CNY 12,61 | 3,69M |
| 2026-08-31 | CNY 12,68 | -3,87 % | CNY 12,93 | CNY 12,95 | CNY 12,54 | 5,73M |
| 2026-08-28 | CNY 13,19 | +1,31 % | CNY 13,02 | CNY 13,22 | CNY 12,99 | 2,46M |
| 2026-08-27 | CNY 13,02 | -1,06 % | CNY 13,17 | CNY 13,18 | CNY 12,94 | 1,92M |
| 2026-08-26 | CNY 13,16 | +0,69 % | CNY 13,10 | CNY 13,22 | CNY 13,02 | 1,61M |
| 2026-08-25 | CNY 13,07 | +1,00 % | CNY 12,90 | CNY 13,15 | CNY 12,88 | 1,75M |
| 2026-08-24 | CNY 12,94 | +0,31 % | CNY 12,80 | CNY 12,96 | CNY 12,80 | 1,43M |
| 2026-08-21 | CNY 12,90 | -1,98 % | CNY 13,12 | CNY 13,15 | CNY 12,81 | 2,26M |
| 2026-08-20 | CNY 13,16 | +2,57 % | CNY 12,85 | CNY 13,30 | CNY 12,83 | 3,67M |
| 2026-08-19 | CNY 12,83 | -0,85 % | CNY 12,89 | CNY 12,95 | CNY 12,81 | 2,45M |
| 2026-08-18 | CNY 12,94 | -1,30 % | CNY 13,11 | CNY 13,12 | CNY 12,86 | 2,95M |
| 2026-08-17 | CNY 13,11 | +0,46 % | CNY 13,11 | CNY 13,14 | CNY 12,88 | 1,98M |
| 2026-08-14 | CNY 13,05 | +0,46 % | CNY 13,05 | CNY 13,16 | CNY 12,98 | 2,58M |
| 2026-08-13 | CNY 12,99 | -1,37 % | CNY 13,20 | CNY 13,21 | CNY 12,94 | 3,64M |
| 2026-08-12 | CNY 13,17 | 0,00 % | CNY 13,17 | CNY 13,22 | CNY 13,05 | 2,50M |
| 2026-08-11 | CNY 13,17 | -1,13 % | CNY 13,33 | CNY 13,38 | CNY 13,16 | 2,30M |
| 2026-08-10 | CNY 13,32 | +0,60 % | CNY 13,15 | CNY 13,53 | CNY 13,15 | 3,31M |
| 2026-08-07 | CNY 13,24 | -2,50 % | CNY 13,61 | CNY 13,62 | CNY 13,16 | 3,70M |
| 2026-08-06 | CNY 13,58 | -0,15 % | CNY 13,55 | CNY 13,66 | CNY 13,41 | 2,22M |
| 2026-08-05 | CNY 13,60 | -1,02 % | CNY 13,70 | CNY 13,79 | CNY 13,47 | 3,58M |
| 2026-08-04 | CNY 13,74 | -1,22 % | CNY 14,01 | CNY 14,15 | CNY 13,71 | 3,45M |
| 2026-08-03 | CNY 13,91 | +1,09 % | CNY 13,86 | CNY 14,18 | CNY 13,83 | 3,53M |
| 2026-07-31 | CNY 13,76 | -1,64 % | CNY 13,85 | CNY 14,05 | CNY 13,76 | 4,67M |
| 2026-07-30 | CNY 13,99 | +3,17 % | CNY 13,61 | CNY 14,07 | CNY 13,57 | 6,01M |
| 2026-07-29 | CNY 13,56 | +1,50 % | CNY 13,41 | CNY 13,81 | CNY 13,36 | 5,99M |
| 2026-07-28 | CNY 13,36 | +2,85 % | CNY 12,97 | CNY 13,52 | CNY 12,93 | 5,23M |
| 2026-07-27 | CNY 12,99 | +2,61 % | CNY 12,60 | CNY 13,08 | CNY 12,55 | 3,66M |
| 2026-07-24 | CNY 12,66 | -1,94 % | CNY 12,82 | CNY 12,91 | CNY 12,64 | 1,64M |
| 2026-07-23 | CNY 12,91 | -0,08 % | CNY 12,88 | CNY 12,91 | CNY 12,71 | 1,98M |
| 2026-07-22 | CNY 12,92 | +0,54 % | CNY 12,81 | CNY 12,92 | CNY 12,60 | 2,84M |
| 2026-07-21 | CNY 12,85 | -1,98 % | CNY 13,13 | CNY 13,31 | CNY 12,81 | 3,95M |
| 2026-07-20 | CNY 13,11 | +1,55 % | CNY 12,91 | CNY 13,19 | CNY 12,87 | 3,03M |
| 2026-07-17 | CNY 12,91 | -2,79 % | CNY 13,21 | CNY 13,39 | CNY 12,90 | 3,84M |
| 2026-07-16 | CNY 13,28 | +0,91 % | CNY 13,16 | CNY 13,34 | CNY 13,05 | 2,90M |
| 2026-07-15 | CNY 13,16 | +3,05 % | CNY 12,80 | CNY 13,21 | CNY 12,70 | 4,20M |
| 2026-07-14 | CNY 12,77 | +1,75 % | CNY 12,63 | CNY 12,81 | CNY 12,50 | 2,06M |
| 2026-07-13 | CNY 12,55 | -0,16 % | CNY 12,51 | CNY 12,66 | CNY 12,45 | 1,71M |
| 2026-07-10 | CNY 12,57 | -0,24 % | CNY 12,52 | CNY 12,65 | CNY 12,34 | 1,80M |
| 2026-07-09 | CNY 12,60 | -0,32 % | CNY 12,64 | CNY 12,65 | CNY 12,43 | 1,40M |
| 2026-07-08 | CNY 12,64 | +0,72 % | CNY 12,51 | CNY 12,74 | CNY 12,40 | 1,27M |
| 2026-07-07 | CNY 12,55 | -2,64 % | CNY 12,90 | CNY 12,90 | CNY 12,49 | 1,45M |
| 2026-07-06 | CNY 12,89 | +2,30 % | CNY 12,63 | CNY 12,98 | CNY 12,59 | 3,32M |
| 2026-07-03 | CNY 12,60 | +0,64 % | CNY 12,52 | CNY 12,66 | CNY 12,49 | 1,72M |
| 2026-07-02 | CNY 12,52 | +0,81 % | CNY 12,38 | CNY 12,63 | CNY 12,29 | 2,00M |
| 2026-07-01 | CNY 12,42 | +1,80 % | CNY 12,16 | CNY 12,53 | CNY 12,10 | 2,12M |
| 2026-06-30 | CNY 12,20 | -2,32 % | CNY 12,44 | CNY 12,50 | CNY 12,10 | 2,49M |
| 2026-06-29 | CNY 12,49 | +2,71 % | CNY 12,12 | CNY 12,65 | CNY 11,72 | 4,26M |
| 2026-06-26 | CNY 12,16 | -2,80 % | CNY 12,40 | CNY 12,45 | CNY 12,07 | 2,60M |
| 2026-06-25 | CNY 12,51 | 0,00 % | CNY 12,45 | CNY 12,66 | CNY 12,32 | 2,26M |
| 2026-06-24 | CNY 12,51 | -2,04 % | CNY 12,79 | CNY 12,82 | CNY 12,34 | 2,28M |
| 2026-06-23 | CNY 12,77 | -0,16 % | CNY 12,80 | CNY 12,98 | CNY 12,74 | 2,06M |
| 2026-06-22 | CNY 12,79 | -1,31 % | CNY 12,96 | CNY 13,01 | CNY 12,57 | 2,71M |
| 2026-06-18 | CNY 12,96 | -0,54 % | CNY 12,98 | CNY 13,09 | CNY 12,91 | 1,84M |
| 2026-06-17 | CNY 13,03 | -8,88 % | CNY 13,26 | CNY 13,30 | CNY 12,97 | 4,13M |
| 2026-06-16 | CNY 14,30 | -1,04 % | CNY 14,42 | CNY 14,49 | CNY 14,22 | 4,89M |
| 2026-06-15 | CNY 14,45 | -1,70 % | CNY 14,70 | CNY 14,76 | CNY 14,20 | 6,16M |
| 2026-06-12 | CNY 14,70 | +1,17 % | CNY 14,62 | CNY 14,85 | CNY 14,50 | 4,49M |
| 2026-06-11 | CNY 14,53 | -0,68 % | CNY 14,67 | CNY 14,84 | CNY 14,41 | 3,28M |
| 2026-06-10 | CNY 14,63 | +2,81 % | CNY 14,32 | CNY 14,66 | CNY 14,23 | 3,30M |
| 2026-06-09 | CNY 14,23 | +0,35 % | CNY 14,20 | CNY 14,25 | CNY 14,06 | 1,60M |
| 2026-06-08 | CNY 14,18 | -0,49 % | CNY 14,13 | CNY 14,34 | CNY 14,05 | 2,44M |
| 2026-06-05 | CNY 14,25 | +0,99 % | CNY 14,11 | CNY 14,35 | CNY 14,06 | 1,54M |
| 2026-06-04 | CNY 14,11 | -1,05 % | CNY 14,26 | CNY 14,34 | CNY 14,03 | 1,86M |
| 2026-06-03 | CNY 14,26 | -1,18 % | CNY 14,43 | CNY 14,46 | CNY 14,13 | 2,48M |
| 2026-06-02 | CNY 14,43 | -0,96 % | CNY 14,58 | CNY 14,67 | CNY 14,42 | 2,74M |
| 2026-06-01 | CNY 14,57 | +2,46 % | CNY 14,22 | CNY 14,57 | CNY 14,05 | 3,58M |
| 2026-05-29 | CNY 14,22 | +2,38 % | CNY 13,88 | CNY 14,38 | CNY 13,86 | 4,21M |
| 2026-05-28 | CNY 13,89 | -2,05 % | CNY 14,20 | CNY 14,21 | CNY 13,83 | 2,94M |
| 2026-05-27 | CNY 14,18 | -1,66 % | CNY 14,40 | CNY 14,46 | CNY 14,08 | 3,18M |
| 2026-05-26 | CNY 14,42 | -0,41 % | CNY 14,47 | CNY 14,57 | CNY 14,33 | 2,00M |