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 11,86 | +1,63 % | CNY 11,68 | CNY 11,87 | CNY 11,63 | 8,27M |
| 2026-09-29 | CNY 11,67 | -0,09 % | CNY 11,66 | CNY 11,77 | CNY 11,65 | 4,85M |
| 2026-09-28 | CNY 11,68 | -1,02 % | CNY 11,80 | CNY 11,83 | CNY 11,61 | 7,89M |
| 2026-09-24 | CNY 11,80 | -1,58 % | CNY 11,95 | CNY 11,98 | CNY 11,78 |
| 7,14M |
| 2026-09-23 | CNY 11,99 | -1,07 % | CNY 12,11 | CNY 12,11 | CNY 11,98 | 6,19M |
| 2026-09-22 | CNY 12,12 | -0,98 % | CNY 12,28 | CNY 12,28 | CNY 12,11 | 9,51M |
| 2026-09-21 | CNY 12,24 | -0,65 % | CNY 12,31 | CNY 12,36 | CNY 12,23 | 6,71M |
| 2026-09-18 | CNY 12,32 | +1,23 % | CNY 12,17 | CNY 12,41 | CNY 12,16 | 9,30M |
| 2026-09-17 | CNY 12,17 | -1,78 % | CNY 12,32 | CNY 12,35 | CNY 12,08 | 9,01M |
| 2026-09-16 | CNY 12,39 | +0,90 % | CNY 12,28 | CNY 12,44 | CNY 12,18 | 8,84M |
| 2026-09-15 | CNY 12,28 | -0,97 % | CNY 12,33 | CNY 12,47 | CNY 12,22 | 8,65M |
| 2026-09-14 | CNY 12,40 | +0,08 % | CNY 12,26 | CNY 12,58 | CNY 12,25 | 9,65M |
| 2026-09-11 | CNY 12,39 | -0,64 % | CNY 12,55 | CNY 12,58 | CNY 12,17 | 12,01M |
| 2026-09-10 | CNY 12,47 | -0,56 % | CNY 12,47 | CNY 12,57 | CNY 12,40 | 7,98M |
| 2026-09-09 | CNY 12,54 | +0,88 % | CNY 12,48 | CNY 12,59 | CNY 12,31 | 9,27M |
| 2026-09-08 | CNY 12,43 | +0,24 % | CNY 12,39 | CNY 12,47 | CNY 12,37 | 6,06M |
| 2026-09-07 | CNY 12,40 | -0,64 % | CNY 12,49 | CNY 12,53 | CNY 12,34 | 8,68M |
| 2026-09-04 | CNY 12,48 | -0,08 % | CNY 12,50 | CNY 12,64 | CNY 12,45 | 8,37M |
| 2026-09-03 | CNY 12,49 | -0,95 % | CNY 12,57 | CNY 12,65 | CNY 12,46 | 7,49M |
| 2026-09-02 | CNY 12,61 | -1,02 % | CNY 12,75 | CNY 12,76 | CNY 12,57 | 7,63M |
| 2026-09-01 | CNY 12,74 | -0,23 % | CNY 12,76 | CNY 12,83 | CNY 12,70 | 9,82M |
| 2026-08-31 | CNY 12,77 | +1,43 % | CNY 12,58 | CNY 12,80 | CNY 12,46 | 12,32M |
| 2026-08-28 | CNY 12,59 | +1,37 % | CNY 12,43 | CNY 12,62 | CNY 12,42 | 10,60M |
| 2026-08-27 | CNY 12,42 | +0,24 % | CNY 12,39 | CNY 12,42 | CNY 12,22 | 10,53M |
| 2026-08-26 | CNY 12,39 | +0,81 % | CNY 12,24 | CNY 12,47 | CNY 12,20 | 9,24M |
| 2026-08-25 | CNY 12,29 | +0,41 % | CNY 12,23 | CNY 12,34 | CNY 12,20 | 7,67M |
| 2026-08-24 | CNY 12,24 | -0,65 % | CNY 12,36 | CNY 12,40 | CNY 12,19 | 10,69M |
| 2026-08-21 | CNY 12,32 | -0,08 % | CNY 12,37 | CNY 12,44 | CNY 12,23 | 9,29M |
| 2026-08-20 | CNY 12,33 | -0,24 % | CNY 12,36 | CNY 12,47 | CNY 12,27 | 9,57M |
| 2026-08-19 | CNY 12,36 | -1,67 % | CNY 12,54 | CNY 12,62 | CNY 12,33 | 10,12M |
| 2026-08-18 | CNY 12,57 | -0,40 % | CNY 12,64 | CNY 12,69 | CNY 12,48 | 9,35M |
| 2026-08-17 | CNY 12,62 | +1,86 % | CNY 12,39 | CNY 12,62 | CNY 12,33 | 10,65M |
| 2026-08-14 | CNY 12,39 | -2,06 % | CNY 12,64 | CNY 12,69 | CNY 12,35 | 13,74M |
| 2026-08-13 | CNY 12,65 | -0,63 % | CNY 12,73 | CNY 12,77 | CNY 12,63 | 10,12M |
| 2026-08-12 | CNY 12,73 | -0,86 % | CNY 12,84 | CNY 12,85 | CNY 12,65 | 10,49M |
| 2026-08-11 | CNY 12,84 | +0,31 % | CNY 12,80 | CNY 12,97 | CNY 12,71 | 15,02M |
| 2026-08-10 | CNY 12,80 | +1,27 % | CNY 12,66 | CNY 12,87 | CNY 12,65 | 15,06M |
| 2026-08-07 | CNY 12,64 | -0,32 % | CNY 12,65 | CNY 12,69 | CNY 12,54 | 11,03M |
| 2026-08-06 | CNY 12,68 | -1,78 % | CNY 12,91 | CNY 12,93 | CNY 12,61 | 15,02M |
| 2026-08-05 | CNY 12,91 | -0,92 % | CNY 13,04 | CNY 13,05 | CNY 12,81 | 16,70M |
| 2026-08-04 | CNY 13,03 | -0,46 % | CNY 13,25 | CNY 13,27 | CNY 12,98 | 12,72M |
| 2026-08-03 | CNY 13,09 | +1,71 % | CNY 12,89 | CNY 13,16 | CNY 12,84 | 15,55M |
| 2026-07-31 | CNY 12,87 | 0,00 % | CNY 12,88 | CNY 12,97 | CNY 12,73 | 14,85M |
| 2026-07-30 | CNY 12,87 | +0,31 % | CNY 12,83 | CNY 12,98 | CNY 12,72 | 14,32M |
| 2026-07-29 | CNY 12,83 | +2,48 % | CNY 12,52 | CNY 12,90 | CNY 12,45 | 16,93M |
| 2026-07-28 | CNY 12,52 | -2,19 % | CNY 12,68 | CNY 12,72 | CNY 12,47 | 15,00M |
| 2026-07-27 | CNY 12,80 | +0,63 % | CNY 12,56 | CNY 12,91 | CNY 12,51 | 20,75M |
| 2026-07-24 | CNY 12,72 | -1,09 % | CNY 13,23 | CNY 13,50 | CNY 12,70 | 37,11M |
| 2026-07-23 | CNY 12,86 | +1,42 % | CNY 12,55 | CNY 12,92 | CNY 12,43 | 21,95M |
| 2026-07-22 | CNY 12,68 | +1,85 % | CNY 12,36 | CNY 12,68 | CNY 12,31 | 23,05M |
| 2026-07-21 | CNY 12,45 | -0,32 % | CNY 12,26 | CNY 12,56 | CNY 12,21 | 27,64M |
| 2026-07-20 | CNY 12,49 | +5,58 % | CNY 11,89 | CNY 12,49 | CNY 11,86 | 35,95M |
| 2026-07-17 | CNY 11,83 | -0,08 % | CNY 11,78 | CNY 12,12 | CNY 11,76 | 22,81M |
| 2026-07-16 | CNY 11,84 | -2,07 % | CNY 12,07 | CNY 12,15 | CNY 11,79 | 13,97M |
| 2026-07-15 | CNY 12,09 | +0,42 % | CNY 12,00 | CNY 12,20 | CNY 11,95 | 13,10M |
| 2026-07-14 | CNY 12,04 | +2,64 % | CNY 11,78 | CNY 12,05 | CNY 11,70 | 12,15M |
| 2026-07-13 | CNY 11,73 | -2,09 % | CNY 11,90 | CNY 11,98 | CNY 11,67 | 13,21M |
| 2026-07-10 | CNY 11,98 | +2,48 % | CNY 11,81 | CNY 12,16 | CNY 11,81 | 19,85M |
| 2026-07-09 | CNY 11,69 | -0,51 % | CNY 11,75 | CNY 11,79 | CNY 11,47 | 17,26M |
| 2026-07-08 | CNY 11,75 | -1,84 % | CNY 11,95 | CNY 12,01 | CNY 11,70 | 14,55M |
| 2026-07-07 | CNY 11,97 | -3,62 % | CNY 12,46 | CNY 12,46 | CNY 11,95 | 16,31M |
| 2026-07-06 | CNY 12,42 | +1,39 % | CNY 12,26 | CNY 12,50 | CNY 12,12 | 16,20M |
| 2026-07-03 | CNY 12,25 | +0,08 % | CNY 12,20 | CNY 12,29 | CNY 12,13 | 12,94M |
| 2026-07-02 | CNY 12,24 | -0,65 % | CNY 12,38 | CNY 12,44 | CNY 12,18 | 16,73M |
| 2026-07-01 | CNY 12,32 | +0,16 % | CNY 12,28 | CNY 12,41 | CNY 12,02 | 18,24M |
| 2026-06-30 | CNY 12,30 | 0,00 % | CNY 12,30 | CNY 12,31 | CNY 12,08 | 13,20M |
| 2026-06-29 | CNY 12,30 | +2,07 % | CNY 12,02 | CNY 12,36 | CNY 11,90 | 20,84M |
| 2026-06-26 | CNY 12,05 | -1,63 % | CNY 12,56 | CNY 12,72 | CNY 12,05 | 23,06M |
| 2026-06-25 | CNY 12,25 | -0,73 % | CNY 12,28 | CNY 12,40 | CNY 12,13 | 17,52M |
| 2026-06-24 | CNY 12,34 | -2,99 % | CNY 12,60 | CNY 12,66 | CNY 12,27 | 24,51M |
| 2026-06-23 | CNY 12,72 | -3,27 % | CNY 13,15 | CNY 13,19 | CNY 12,66 | 18,45M |
| 2026-06-22 | CNY 13,15 | +2,49 % | CNY 12,70 | CNY 13,23 | CNY 12,51 | 25,38M |
| 2026-06-18 | CNY 12,83 | -4,75 % | CNY 13,40 | CNY 13,43 | CNY 12,83 | 33,09M |
| 2026-06-17 | CNY 13,47 | +0,22 % | CNY 13,32 | CNY 13,60 | CNY 13,20 | 20,26M |
| 2026-06-16 | CNY 13,44 | -1,18 % | CNY 13,65 | CNY 13,65 | CNY 13,32 | 23,57M |
| 2026-06-15 | CNY 13,60 | +1,49 % | CNY 13,40 | CNY 13,60 | CNY 13,32 | 20,03M |
| 2026-06-12 | CNY 13,40 | +1,90 % | CNY 13,25 | CNY 13,48 | CNY 13,02 | 25,15M |
| 2026-06-11 | CNY 13,15 | +0,08 % | CNY 13,10 | CNY 13,27 | CNY 13,03 | 19,34M |
| 2026-06-10 | CNY 13,14 | -5,13 % | CNY 13,65 | CNY 13,65 | CNY 13,04 | 31,94M |
| 2026-06-09 | CNY 13,85 | -0,50 % | CNY 13,91 | CNY 14,07 | CNY 13,41 | 32,17M |
| 2026-06-08 | CNY 13,92 | -8,00 % | CNY 14,76 | CNY 14,86 | CNY 13,81 | 52,57M |
| 2026-06-05 | CNY 15,13 | -3,32 % | CNY 15,66 | CNY 16,48 | CNY 15,13 | 54,22M |
| 2026-06-04 | CNY 15,65 | -3,99 % | CNY 16,00 | CNY 16,42 | CNY 15,65 | 54,73M |
| 2026-06-03 | CNY 16,30 | +4,62 % | CNY 15,37 | CNY 16,30 | CNY 15,06 | 72,64M |
| 2026-06-02 | CNY 15,58 | -4,65 % | CNY 15,90 | CNY 15,95 | CNY 15,36 | 67,72M |
| 2026-06-01 | CNY 16,34 | +4,61 % | CNY 15,63 | CNY 16,45 | CNY 14,88 | 117,10M |
| 2026-05-29 | CNY 15,62 | +9,23 % | CNY 14,36 | CNY 15,73 | CNY 14,31 | 107,08M |
| 2026-05-28 | CNY 14,30 | +0,07 % | CNY 14,19 | CNY 14,55 | CNY 14,14 | 22,64M |
| 2026-05-27 | CNY 14,29 | +0,70 % | CNY 14,19 | CNY 14,48 | CNY 14,04 | 21,42M |
| 2026-05-26 | CNY 14,19 | -0,91 % | CNY 14,31 | CNY 14,31 | CNY 13,83 | 19,10M |