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