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