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 12,34 | +1,56 % | CNY 12,16 | CNY 12,35 | CNY 12,15 | 1,02M |
| 2026-09-29 | CNY 12,15 | +0,16 % | CNY 12,08 | CNY 12,20 | CNY 12,03 | 381,64K |
| 2026-09-28 | CNY 12,13 | -0,41 % | CNY 12,23 | CNY 12,23 | CNY 12,03 | 710,56K |
| 2026-09-24 | CNY 12,18 | -1,46 % | CNY 12,39 | CNY 12,40 | CNY 12,16 | 807,25K |
| 2026-09-23 | CNY 12,36 | -0,72 % | CNY 12,50 | CNY 12,50 | CNY 12,29 | 862,74K |
| 2026-09-22 | CNY 12,45 | -0,32 % | CNY 12,60 | CNY 12,60 | CNY 12,38 | 1,02M |
| 2026-09-21 | CNY 12,49 | +0,97 % | CNY 12,38 | CNY 12,51 | CNY 12,33 | 883,26K |
| 2026-09-18 | CNY 12,37 | +0,73 % | CNY 12,38 | CNY 12,38 | CNY 12,23 | 955,61K |
| 2026-09-17 | CNY 12,28 | -0,08 % | CNY 12,21 | CNY 12,40 | CNY 12,16 | 799,45K |
| 2026-09-16 | CNY 12,29 | 0,00 % | CNY 12,19 | CNY 12,33 | CNY 12,14 | 1,10M |
| 2026-09-15 | CNY 12,29 | -1,21 % | CNY 12,48 | CNY 12,48 | CNY 12,25 | 1,40M |
| 2026-09-14 | CNY 12,44 | -0,32 % | CNY 12,50 | CNY 12,56 | CNY 12,40 | 949,06K |
| 2026-09-11 | CNY 12,48 | -2,12 % | CNY 12,66 | CNY 12,70 | CNY 12,42 | 1,56M |
| 2026-09-10 | CNY 12,75 | -1,54 % | CNY 12,89 | CNY 12,93 | CNY 12,75 | 911,51K |
| 2026-09-09 | CNY 12,95 | -0,15 % | CNY 13,07 | CNY 13,07 | CNY 12,80 | 1,14M |
| 2026-09-08 | CNY 12,97 | +0,86 % | CNY 12,90 | CNY 13,06 | CNY 12,80 | 1,58M |
| 2026-09-07 | CNY 12,86 | +0,63 % | CNY 12,88 | CNY 12,99 | CNY 12,78 | 1,55M |
| 2026-09-04 | CNY 12,78 | +1,83 % | CNY 12,56 | CNY 13,01 | CNY 12,56 | 2,41M |
| 2026-09-03 | CNY 12,55 | -1,03 % | CNY 12,73 | CNY 12,78 | CNY 12,51 | 1,04M |
| 2026-09-02 | CNY 12,68 | -2,24 % | CNY 13,09 | CNY 13,09 | CNY 12,65 | 1,87M |
| 2026-09-01 | CNY 12,97 | +2,69 % | CNY 12,56 | CNY 13,28 | CNY 12,50 | 3,49M |
| 2026-08-31 | CNY 12,63 | +0,08 % | CNY 12,59 | CNY 12,75 | CNY 12,48 | 1,51M |
| 2026-08-28 | CNY 12,62 | 0,00 % | CNY 12,61 | CNY 12,65 | CNY 12,52 | 1,38M |
| 2026-08-27 | CNY 12,62 | -3,88 % | CNY 12,87 | CNY 12,88 | CNY 12,47 | 3,71M |
| 2026-08-26 | CNY 13,13 | +0,23 % | CNY 13,19 | CNY 13,28 | CNY 13,09 | 1,24M |
| 2026-08-25 | CNY 13,10 | +1,00 % | CNY 13,04 | CNY 13,17 | CNY 12,91 | 1,19M |
| 2026-08-24 | CNY 12,97 | -0,92 % | CNY 12,99 | CNY 13,13 | CNY 12,89 | 1,35M |
| 2026-08-21 | CNY 13,09 | -3,39 % | CNY 13,40 | CNY 13,45 | CNY 13,04 | 2,52M |
| 2026-08-20 | CNY 13,55 | +2,81 % | CNY 13,33 | CNY 13,95 | CNY 13,33 | 3,62M |
| 2026-08-19 | CNY 13,18 | -2,15 % | CNY 13,22 | CNY 13,43 | CNY 13,13 | 1,68M |
| 2026-08-18 | CNY 13,47 | +2,20 % | CNY 13,37 | CNY 13,53 | CNY 13,11 | 2,68M |
| 2026-08-17 | CNY 13,18 | +1,00 % | CNY 13,07 | CNY 13,23 | CNY 12,89 | 1,62M |
| 2026-08-14 | CNY 13,05 | -0,53 % | CNY 13,14 | CNY 13,21 | CNY 13,00 | 937,56K |
| 2026-08-13 | CNY 13,12 | -0,30 % | CNY 13,08 | CNY 13,32 | CNY 12,96 | 1,81M |
| 2026-08-12 | CNY 13,16 | +1,62 % | CNY 12,91 | CNY 13,25 | CNY 12,87 | 1,78M |
| 2026-08-11 | CNY 12,95 | -2,12 % | CNY 13,20 | CNY 13,20 | CNY 12,90 | 1,95M |
| 2026-08-10 | CNY 13,23 | +2,16 % | CNY 12,96 | CNY 13,23 | CNY 12,93 | 2,03M |
| 2026-08-07 | CNY 12,95 | +0,86 % | CNY 12,80 | CNY 12,98 | CNY 12,66 | 1,60M |
| 2026-08-06 | CNY 12,84 | -0,39 % | CNY 12,86 | CNY 12,89 | CNY 12,71 | 1,21M |
| 2026-08-05 | CNY 12,89 | -0,08 % | CNY 12,90 | CNY 12,93 | CNY 12,77 | 1,34M |
| 2026-08-04 | CNY 12,90 | -0,62 % | CNY 12,98 | CNY 13,03 | CNY 12,83 | 1,36M |
| 2026-08-03 | CNY 12,98 | -0,38 % | CNY 13,00 | CNY 13,11 | CNY 12,87 | 1,67M |
| 2026-07-31 | CNY 13,03 | +2,68 % | CNY 12,75 | CNY 13,03 | CNY 12,66 | 2,07M |
| 2026-07-30 | CNY 12,69 | +0,48 % | CNY 12,63 | CNY 12,96 | CNY 12,62 | 1,69M |
| 2026-07-29 | CNY 12,63 | +1,53 % | CNY 12,50 | CNY 12,71 | CNY 12,49 | 1,13M |
| 2026-07-28 | CNY 12,44 | +0,08 % | CNY 12,43 | CNY 12,57 | CNY 12,40 | 653,49K |
| 2026-07-27 | CNY 12,43 | +0,89 % | CNY 12,22 | CNY 12,60 | CNY 12,20 | 795,19K |
| 2026-07-24 | CNY 12,32 | -2,61 % | CNY 12,52 | CNY 12,63 | CNY 12,32 | 1,17M |
| 2026-07-23 | CNY 12,65 | +0,56 % | CNY 12,49 | CNY 12,69 | CNY 12,44 | 825,93K |
| 2026-07-22 | CNY 12,58 | -1,41 % | CNY 12,72 | CNY 12,73 | CNY 12,45 | 1,24M |
| 2026-07-21 | CNY 12,76 | -0,23 % | CNY 12,79 | CNY 12,87 | CNY 12,64 | 1,56M |
| 2026-07-20 | CNY 12,79 | +0,16 % | CNY 12,76 | CNY 12,94 | CNY 12,59 | 1,36M |
| 2026-07-17 | CNY 12,77 | -3,26 % | CNY 13,30 | CNY 13,30 | CNY 12,57 | 2,80M |
| 2026-07-16 | CNY 13,20 | +0,84 % | CNY 13,01 | CNY 13,42 | CNY 12,96 | 2,71M |
| 2026-07-15 | CNY 13,09 | +1,79 % | CNY 12,61 | CNY 13,24 | CNY 12,61 | 2,76M |
| 2026-07-14 | CNY 12,86 | +1,18 % | CNY 12,71 | CNY 12,99 | CNY 12,57 | 1,57M |
| 2026-07-13 | CNY 12,71 | -1,09 % | CNY 12,81 | CNY 13,00 | CNY 12,67 | 1,27M |
| 2026-07-10 | CNY 12,85 | +1,50 % | CNY 12,74 | CNY 12,97 | CNY 12,48 | 1,30M |
| 2026-07-09 | CNY 12,66 | -0,08 % | CNY 12,60 | CNY 12,72 | CNY 12,45 | 1,08M |
| 2026-07-08 | CNY 12,67 | +0,72 % | CNY 12,49 | CNY 12,88 | CNY 12,49 | 1,40M |
| 2026-07-07 | CNY 12,58 | -3,23 % | CNY 13,04 | CNY 13,06 | CNY 12,56 | 1,35M |
| 2026-07-06 | CNY 13,00 | -0,31 % | CNY 13,09 | CNY 13,18 | CNY 12,91 | 1,49M |
| 2026-07-03 | CNY 13,04 | +1,80 % | CNY 12,86 | CNY 13,08 | CNY 12,80 | 1,66M |
| 2026-07-02 | CNY 12,81 | +0,71 % | CNY 12,72 | CNY 13,06 | CNY 12,65 | 2,35M |
| 2026-07-01 | CNY 12,72 | +5,12 % | CNY 12,10 | CNY 12,75 | CNY 12,07 | 2,27M |
| 2026-06-30 | CNY 12,10 | -1,31 % | CNY 12,25 | CNY 12,27 | CNY 12,00 | 1,14M |
| 2026-06-29 | CNY 12,26 | +3,55 % | CNY 11,84 | CNY 12,33 | CNY 11,65 | 1,44M |
| 2026-06-26 | CNY 11,84 | -1,99 % | CNY 12,00 | CNY 12,19 | CNY 11,82 | 986,50K |
| 2026-06-25 | CNY 12,08 | -0,82 % | CNY 12,13 | CNY 12,17 | CNY 11,93 | 1,11M |
| 2026-06-24 | CNY 12,18 | -1,62 % | CNY 12,42 | CNY 12,48 | CNY 12,04 | 1,11M |
| 2026-06-23 | CNY 12,38 | +2,40 % | CNY 12,11 | CNY 12,58 | CNY 12,02 | 1,57M |
| 2026-06-22 | CNY 12,09 | -1,63 % | CNY 12,23 | CNY 12,29 | CNY 11,85 | 1,98M |
| 2026-06-18 | CNY 12,29 | +0,08 % | CNY 12,32 | CNY 12,46 | CNY 12,07 | 1,12M |
| 2026-06-17 | CNY 12,28 | -1,76 % | CNY 12,45 | CNY 12,55 | CNY 12,24 | 1,15M |
| 2026-06-16 | CNY 12,50 | -1,42 % | CNY 12,65 | CNY 12,67 | CNY 12,41 | 979,28K |
| 2026-06-15 | CNY 12,68 | +0,79 % | CNY 12,67 | CNY 12,75 | CNY 12,54 | 1,37M |
| 2026-06-12 | CNY 12,58 | +3,28 % | CNY 12,19 | CNY 12,62 | CNY 12,19 | 1,83M |
| 2026-06-11 | CNY 12,18 | -1,46 % | CNY 12,21 | CNY 12,38 | CNY 12,05 | 1,23M |
| 2026-06-10 | CNY 12,36 | 0,00 % | CNY 12,21 | CNY 12,42 | CNY 12,21 | 836,29K |
| 2026-06-09 | CNY 12,36 | +0,49 % | CNY 12,39 | CNY 12,49 | CNY 12,11 | 839,31K |
| 2026-06-08 | CNY 12,30 | -1,91 % | CNY 12,36 | CNY 12,66 | CNY 12,16 | 1,33M |
| 2026-06-05 | CNY 12,54 | +0,24 % | CNY 12,57 | CNY 12,69 | CNY 12,45 | 919,62K |
| 2026-06-04 | CNY 12,51 | -2,49 % | CNY 12,81 | CNY 12,88 | CNY 12,50 | 1,24M |
| 2026-06-03 | CNY 12,83 | -1,76 % | CNY 13,06 | CNY 13,18 | CNY 12,82 | 1,05M |
| 2026-06-02 | CNY 13,06 | -1,58 % | CNY 13,27 | CNY 13,27 | CNY 13,01 | 1,07M |
| 2026-06-01 | CNY 13,27 | +0,91 % | CNY 13,15 | CNY 13,30 | CNY 12,95 | 1,93M |
| 2026-05-29 | CNY 13,15 | +0,84 % | CNY 13,00 | CNY 13,24 | CNY 12,94 | 891,20K |
| 2026-05-28 | CNY 13,04 | -0,91 % | CNY 13,17 | CNY 13,33 | CNY 12,77 | 1,62M |
| 2026-05-27 | CNY 13,16 | -3,45 % | CNY 13,55 | CNY 13,75 | CNY 13,10 | 1,78M |
| 2026-05-26 | CNY 13,63 | -3,95 % | CNY 13,65 | CNY 13,69 | CNY 13,51 | 741,75K |