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