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