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