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