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