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