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 11,91 | +1,36 % | CNY 11,88 | CNY 11,91 | CNY 11,74 | 1,49M |
| 2026-09-29 | CNY 11,75 | +0,17 % | CNY 11,74 | CNY 11,82 | CNY 11,70 | 1,23M |
| 2026-09-28 | CNY 11,73 | -1,01 % | CNY 11,87 | CNY 11,93 | CNY 11,69 | 1,05M |
| 2026-09-24 | CNY 11,85 | +0,08 % | CNY 11,85 | CNY 11,97 | CNY 11,75 | 957,10K |
| 2026-09-23 | CNY 11,84 | -0,67 % | CNY 11,92 | CNY 12,04 | CNY 11,80 | 1,21M |
| 2026-09-22 | CNY 11,92 | +0,34 % | CNY 11,94 | CNY 12,01 | CNY 11,83 | 1,57M |
| 2026-09-21 | CNY 11,88 | +1,11 % | CNY 11,81 | CNY 11,94 | CNY 11,76 | 1,55M |
| 2026-09-18 | CNY 11,75 | -0,17 % | CNY 11,79 | CNY 11,93 | CNY 11,75 | 1,82M |
| 2026-09-17 | CNY 11,77 | +0,60 % | CNY 11,70 | CNY 11,80 | CNY 11,62 | 1,48M |
| 2026-09-16 | CNY 11,70 | -1,18 % | CNY 11,84 | CNY 11,86 | CNY 11,62 | 1,74M |
| 2026-09-15 | CNY 11,84 | -2,47 % | CNY 12,14 | CNY 12,20 | CNY 11,81 | 1,87M |
| 2026-09-14 | CNY 12,14 | +0,41 % | CNY 12,08 | CNY 12,31 | CNY 12,02 | 1,32M |
| 2026-09-11 | CNY 12,09 | -2,81 % | CNY 12,34 | CNY 12,39 | CNY 12,06 | 1,56M |
| 2026-09-10 | CNY 12,44 | -2,20 % | CNY 12,62 | CNY 12,72 | CNY 12,42 | 1,63M |
| 2026-09-09 | CNY 12,72 | -0,62 % | CNY 12,82 | CNY 12,83 | CNY 12,60 | 1,73M |
| 2026-09-08 | CNY 12,80 | +0,08 % | CNY 12,79 | CNY 12,97 | CNY 12,76 | 1,44M |
| 2026-09-07 | CNY 12,79 | +0,79 % | CNY 12,65 | CNY 12,83 | CNY 12,55 | 1,05M |
| 2026-09-04 | CNY 12,69 | +0,16 % | CNY 12,67 | CNY 12,84 | CNY 12,63 | 1,08M |
| 2026-09-03 | CNY 12,67 | -2,39 % | CNY 13,10 | CNY 13,14 | CNY 12,67 | 1,65M |
| 2026-09-02 | CNY 12,98 | +0,62 % | CNY 12,85 | CNY 13,01 | CNY 12,71 | 1,65M |
| 2026-09-01 | CNY 12,90 | +1,65 % | CNY 12,65 | CNY 13,02 | CNY 12,63 | 1,78M |
| 2026-08-31 | CNY 12,69 | +0,71 % | CNY 12,61 | CNY 12,79 | CNY 12,48 | 1,71M |
| 2026-08-28 | CNY 12,60 | +0,80 % | CNY 12,50 | CNY 12,65 | CNY 12,41 | 1,55M |
| 2026-08-27 | CNY 12,50 | -1,03 % | CNY 12,63 | CNY 12,64 | CNY 12,38 | 1,62M |
| 2026-08-26 | CNY 12,63 | +0,16 % | CNY 12,60 | CNY 12,69 | CNY 12,56 | 1,16M |
| 2026-08-25 | CNY 12,61 | +0,80 % | CNY 12,48 | CNY 12,76 | CNY 12,41 | 1,36M |
| 2026-08-24 | CNY 12,51 | +0,08 % | CNY 12,49 | CNY 12,64 | CNY 12,39 | 1,01M |
| 2026-08-21 | CNY 12,50 | -2,95 % | CNY 12,82 | CNY 12,85 | CNY 12,45 | 1,70M |
| 2026-08-20 | CNY 12,88 | +2,22 % | CNY 12,60 | CNY 12,88 | CNY 12,46 | 1,71M |
| 2026-08-19 | CNY 12,60 | -3,30 % | CNY 12,95 | CNY 13,05 | CNY 12,56 | 1,89M |
| 2026-08-18 | CNY 13,03 | -1,29 % | CNY 13,14 | CNY 13,33 | CNY 12,96 | 2,62M |
| 2026-08-17 | CNY 13,20 | +4,27 % | CNY 12,69 | CNY 13,22 | CNY 12,43 | 3,73M |
| 2026-08-14 | CNY 12,66 | +0,16 % | CNY 12,66 | CNY 12,67 | CNY 12,45 | 1,40M |
| 2026-08-13 | CNY 12,64 | -1,94 % | CNY 12,86 | CNY 12,92 | CNY 12,61 | 1,73M |
| 2026-08-12 | CNY 12,89 | -0,46 % | CNY 12,95 | CNY 13,06 | CNY 12,77 | 1,76M |
| 2026-08-11 | CNY 12,95 | +0,47 % | CNY 12,85 | CNY 13,06 | CNY 12,84 | 2,06M |
| 2026-08-10 | CNY 12,89 | +1,98 % | CNY 12,62 | CNY 12,97 | CNY 12,50 | 2,78M |
| 2026-08-07 | CNY 12,64 | -2,47 % | CNY 12,97 | CNY 12,97 | CNY 12,50 | 3,22M |
| 2026-08-06 | CNY 12,96 | +0,23 % | CNY 12,90 | CNY 13,04 | CNY 12,76 | 2,38M |
| 2026-08-05 | CNY 12,93 | -1,82 % | CNY 13,08 | CNY 13,15 | CNY 12,83 | 2,71M |
| 2026-08-04 | CNY 13,17 | +1,00 % | CNY 13,07 | CNY 13,18 | CNY 12,87 | 2,85M |
| 2026-08-03 | CNY 13,04 | -2,83 % | CNY 13,42 | CNY 13,60 | CNY 12,92 | 4,22M |
| 2026-07-31 | CNY 13,42 | -2,68 % | CNY 13,76 | CNY 13,84 | CNY 13,20 | 2,71M |
| 2026-07-30 | CNY 13,79 | +1,47 % | CNY 13,53 | CNY 13,90 | CNY 13,50 | 2,14M |
| 2026-07-29 | CNY 13,59 | +2,41 % | CNY 13,25 | CNY 13,73 | CNY 13,12 | 3,01M |
| 2026-07-28 | CNY 13,27 | +5,07 % | CNY 12,68 | CNY 13,49 | CNY 12,61 | 3,78M |
| 2026-07-27 | CNY 12,63 | +3,78 % | CNY 12,25 | CNY 12,69 | CNY 12,15 | 1,75M |
| 2026-07-24 | CNY 12,17 | -1,70 % | CNY 12,34 | CNY 12,48 | CNY 12,15 | 816,40K |
| 2026-07-23 | CNY 12,38 | +0,41 % | CNY 12,28 | CNY 12,53 | CNY 12,28 | 1,08M |
| 2026-07-22 | CNY 12,33 | -2,45 % | CNY 12,63 | CNY 12,64 | CNY 12,22 | 1,94M |
| 2026-07-21 | CNY 12,64 | -0,16 % | CNY 12,61 | CNY 12,80 | CNY 12,51 | 3,07M |
| 2026-07-20 | CNY 12,66 | -1,25 % | CNY 12,73 | CNY 13,12 | CNY 12,42 | 2,89M |
| 2026-07-17 | CNY 12,82 | -0,77 % | CNY 12,91 | CNY 13,20 | CNY 12,73 | 2,38M |
| 2026-07-16 | CNY 12,92 | +0,86 % | CNY 12,72 | CNY 12,94 | CNY 12,61 | 2,01M |
| 2026-07-15 | CNY 12,81 | -0,08 % | CNY 12,74 | CNY 12,89 | CNY 12,63 | 1,58M |
| 2026-07-14 | CNY 12,82 | +1,42 % | CNY 12,60 | CNY 12,82 | CNY 12,56 | 1,15M |
| 2026-07-13 | CNY 12,64 | -1,33 % | CNY 12,82 | CNY 12,82 | CNY 12,56 | 1,17M |
| 2026-07-10 | CNY 12,81 | +1,18 % | CNY 12,60 | CNY 12,92 | CNY 12,49 | 1,18M |
| 2026-07-09 | CNY 12,66 | -1,56 % | CNY 12,99 | CNY 12,99 | CNY 12,51 | 1,28M |
| 2026-07-08 | CNY 12,86 | +1,74 % | CNY 12,64 | CNY 12,93 | CNY 12,57 | 1,21M |
| 2026-07-07 | CNY 12,64 | -1,79 % | CNY 12,88 | CNY 12,88 | CNY 12,56 | 1,25M |
| 2026-07-06 | CNY 12,87 | +0,94 % | CNY 12,72 | CNY 13,10 | CNY 12,71 | 1,60M |
| 2026-07-03 | CNY 12,75 | +1,11 % | CNY 12,61 | CNY 12,80 | CNY 12,50 | 2,03M |
| 2026-07-02 | CNY 12,61 | +3,28 % | CNY 12,21 | CNY 12,87 | CNY 12,12 | 2,69M |
| 2026-07-01 | CNY 12,21 | +3,21 % | CNY 11,93 | CNY 12,31 | CNY 11,78 | 2,36M |
| 2026-06-30 | CNY 11,83 | -3,19 % | CNY 12,20 | CNY 12,21 | CNY 11,70 | 2,32M |
| 2026-06-29 | CNY 12,22 | +2,00 % | CNY 12,00 | CNY 12,28 | CNY 11,50 | 2,21M |
| 2026-06-26 | CNY 11,98 | -3,39 % | CNY 12,30 | CNY 12,34 | CNY 11,94 | 2,02M |
| 2026-06-25 | CNY 12,40 | -1,35 % | CNY 12,50 | CNY 12,60 | CNY 12,20 | 1,75M |
| 2026-06-24 | CNY 12,57 | -4,12 % | CNY 13,10 | CNY 13,27 | CNY 12,52 | 2,50M |
| 2026-06-23 | CNY 13,11 | +3,47 % | CNY 12,55 | CNY 13,24 | CNY 12,55 | 2,99M |
| 2026-06-22 | CNY 12,67 | -1,55 % | CNY 12,75 | CNY 12,93 | CNY 12,21 | 3,01M |
| 2026-06-18 | CNY 12,87 | -1,23 % | CNY 12,97 | CNY 13,03 | CNY 12,47 | 2,01M |
| 2026-06-17 | CNY 13,03 | +0,54 % | CNY 12,82 | CNY 13,26 | CNY 12,67 | 2,90M |
| 2026-06-16 | CNY 12,96 | -2,26 % | CNY 13,35 | CNY 13,35 | CNY 12,77 | 2,66M |
| 2026-06-15 | CNY 13,26 | -1,85 % | CNY 13,51 | CNY 13,51 | CNY 13,10 | 3,37M |
| 2026-06-12 | CNY 13,51 | +2,89 % | CNY 13,11 | CNY 13,55 | CNY 13,06 | 4,03M |
| 2026-06-11 | CNY 13,13 | -1,87 % | CNY 13,50 | CNY 13,72 | CNY 12,92 | 4,87M |
| 2026-06-10 | CNY 13,38 | -1,33 % | CNY 13,50 | CNY 14,19 | CNY 13,33 | 5,07M |
| 2026-06-09 | CNY 13,56 | -3,56 % | CNY 14,40 | CNY 14,53 | CNY 13,44 | 7,09M |
| 2026-06-08 | CNY 14,06 | +10,02 % | CNY 12,35 | CNY 14,06 | CNY 12,31 | 5,31M |
| 2026-06-05 | CNY 12,78 | -0,54 % | CNY 13,06 | CNY 13,63 | CNY 12,67 | 5,10M |
| 2026-06-04 | CNY 12,85 | -2,80 % | CNY 13,46 | CNY 14,28 | CNY 12,85 | 4,81M |
| 2026-06-03 | CNY 13,22 | -1,56 % | CNY 13,55 | CNY 13,57 | CNY 12,98 | 3,01M |
| 2026-06-02 | CNY 13,43 | -3,10 % | CNY 14,00 | CNY 14,00 | CNY 13,35 | 4,91M |
| 2026-06-01 | CNY 13,86 | +10,00 % | CNY 12,69 | CNY 13,86 | CNY 12,48 | 5,13M |
| 2026-05-29 | CNY 12,60 | +1,45 % | CNY 12,44 | CNY 12,77 | CNY 12,37 | 1,81M |
| 2026-05-28 | CNY 12,42 | -2,51 % | CNY 12,82 | CNY 12,82 | CNY 12,31 | 1,68M |
| 2026-05-27 | CNY 12,74 | -2,08 % | CNY 13,02 | CNY 13,03 | CNY 12,61 | 1,71M |
| 2026-05-26 | CNY 13,01 | -1,36 % | CNY 13,20 | CNY 13,20 | CNY 12,94 | 1,62M |