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