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 9,92 | -1,00 % | CNY 10,10 | CNY 10,13 | CNY 9,84 | 18,33M |
| 2026-09-29 | CNY 10,02 | -0,20 % | CNY 10,12 | CNY 10,17 | CNY 9,97 | 15,02M |
| 2026-09-28 | CNY 10,04 | -2,90 % | CNY 10,30 | CNY 10,33 | CNY 9,97 | 20,77M |
| 2026-09-24 | CNY 10,34 | -0,96 % | CNY 10,50 | CNY 10,50 | CNY 10,30 |
| 19,98M |
| 2026-09-23 | CNY 10,44 | -4,48 % | CNY 10,90 | CNY 10,95 | CNY 10,34 | 39,13M |
| 2026-09-22 | CNY 10,93 | -1,09 % | CNY 11,11 | CNY 11,32 | CNY 10,88 | 34,14M |
| 2026-09-21 | CNY 11,05 | -1,60 % | CNY 11,23 | CNY 11,36 | CNY 11,03 | 44,88M |
| 2026-09-18 | CNY 11,23 | +3,79 % | CNY 10,93 | CNY 11,89 | CNY 10,86 | 66,52M |
| 2026-09-17 | CNY 10,82 | -3,22 % | CNY 11,20 | CNY 11,28 | CNY 10,80 | 33,80M |
| 2026-09-16 | CNY 11,18 | +0,81 % | CNY 11,14 | CNY 11,36 | CNY 11,03 | 32,69M |
| 2026-09-15 | CNY 11,09 | -3,40 % | CNY 11,64 | CNY 11,64 | CNY 11,06 | 44,87M |
| 2026-09-14 | CNY 11,48 | -1,37 % | CNY 12,10 | CNY 12,10 | CNY 11,40 | 55,73M |
| 2026-09-11 | CNY 11,64 | +0,69 % | CNY 11,51 | CNY 11,82 | CNY 11,25 | 54,20M |
| 2026-09-10 | CNY 11,56 | -3,10 % | CNY 11,85 | CNY 11,85 | CNY 11,51 | 46,34M |
| 2026-09-09 | CNY 11,93 | +0,85 % | CNY 11,80 | CNY 12,00 | CNY 11,67 | 54,22M |
| 2026-09-08 | CNY 11,83 | -1,42 % | CNY 11,99 | CNY 12,03 | CNY 11,74 | 49,30M |
| 2026-09-07 | CNY 12,00 | -0,41 % | CNY 12,07 | CNY 12,27 | CNY 11,73 | 66,41M |
| 2026-09-04 | CNY 12,05 | +2,90 % | CNY 11,77 | CNY 12,54 | CNY 11,62 | 100,93M |
| 2026-09-03 | CNY 11,71 | -1,43 % | CNY 11,88 | CNY 12,27 | CNY 11,51 | 65,82M |
| 2026-09-02 | CNY 11,88 | +0,59 % | CNY 11,69 | CNY 12,12 | CNY 11,66 | 66,03M |
| 2026-09-01 | CNY 11,81 | +0,68 % | CNY 11,70 | CNY 11,92 | CNY 11,58 | 51,42M |
| 2026-08-31 | CNY 11,73 | -0,93 % | CNY 11,76 | CNY 11,86 | CNY 11,52 | 56,50M |
| 2026-08-28 | CNY 11,84 | +1,54 % | CNY 11,56 | CNY 12,16 | CNY 11,45 | 103,75M |
| 2026-08-27 | CNY 11,66 | +0,43 % | CNY 11,26 | CNY 11,82 | CNY 11,13 | 111,87M |
| 2026-08-26 | CNY 11,61 | +10,05 % | CNY 10,55 | CNY 11,61 | CNY 10,50 | 78,87M |
| 2026-08-25 | CNY 10,55 | -0,28 % | CNY 10,50 | CNY 10,60 | CNY 10,29 | 31,45M |
| 2026-08-24 | CNY 10,58 | -1,31 % | CNY 10,71 | CNY 10,79 | CNY 10,39 | 32,92M |
| 2026-08-21 | CNY 10,72 | -1,02 % | CNY 10,79 | CNY 10,83 | CNY 10,50 | 34,07M |
| 2026-08-20 | CNY 10,83 | +0,28 % | CNY 11,19 | CNY 11,50 | CNY 10,77 | 44,69M |
| 2026-08-19 | CNY 10,80 | -7,30 % | CNY 11,30 | CNY 11,44 | CNY 10,79 | 61,41M |
| 2026-08-18 | CNY 11,65 | -3,80 % | CNY 12,30 | CNY 12,38 | CNY 11,50 | 88,85M |
| 2026-08-17 | CNY 12,11 | +4,58 % | CNY 11,73 | CNY 12,74 | CNY 11,44 | 126,00M |
| 2026-08-14 | CNY 11,58 | -6,01 % | CNY 12,16 | CNY 12,24 | CNY 11,30 | 109,32M |
| 2026-08-13 | CNY 12,32 | -2,84 % | CNY 12,71 | CNY 13,21 | CNY 12,31 | 132,90M |
| 2026-08-12 | CNY 12,68 | -1,48 % | CNY 12,77 | CNY 12,87 | CNY 12,20 | 114,07M |
| 2026-08-11 | CNY 12,87 | +1,74 % | CNY 12,01 | CNY 13,50 | CNY 12,01 | 164,53M |
| 2026-08-10 | CNY 12,65 | +4,29 % | CNY 12,07 | CNY 12,73 | CNY 12,02 | 163,42M |
| 2026-08-07 | CNY 12,13 | +0,08 % | CNY 11,99 | CNY 12,20 | CNY 11,62 | 101,42M |
| 2026-08-06 | CNY 12,12 | -4,57 % | CNY 12,69 | CNY 12,75 | CNY 11,94 | 130,14M |
| 2026-08-05 | CNY 12,70 | +0,79 % | CNY 12,60 | CNY 13,07 | CNY 12,20 | 205,53M |
| 2026-08-04 | CNY 12,60 | +10,04 % | CNY 11,98 | CNY 12,60 | CNY 11,71 | 136,98M |
| 2026-08-03 | CNY 11,45 | +9,99 % | CNY 10,88 | CNY 11,45 | CNY 10,29 | 115,60M |
| 2026-07-31 | CNY 10,41 | -4,67 % | CNY 9,83 | CNY 10,76 | CNY 9,83 | 136,15M |
| 2026-07-30 | CNY 10,92 | -9,98 % | CNY 11,52 | CNY 12,00 | CNY 10,92 | 140,42M |
| 2026-07-29 | CNY 12,13 | +4,93 % | CNY 10,78 | CNY 12,72 | CNY 10,78 | 221,81M |
| 2026-07-28 | CNY 11,56 | +9,99 % | CNY 11,56 | CNY 11,56 | CNY 10,20 | 192,30M |
| 2026-07-27 | CNY 10,51 | +10,05 % | CNY 10,09 | CNY 10,51 | CNY 10,08 | 65,15M |
| 2026-07-24 | CNY 9,55 | +10,02 % | CNY 9,55 | CNY 9,55 | CNY 9,55 | 8,28M |
| 2026-07-23 | CNY 8,68 | +10,01 % | CNY 7,89 | CNY 8,68 | CNY 7,88 | 28,66M |
| 2026-07-22 | CNY 7,89 | -0,75 % | CNY 7,85 | CNY 8,12 | CNY 7,82 | 20,63M |
| 2026-07-21 | CNY 7,95 | +1,53 % | CNY 7,83 | CNY 7,95 | CNY 7,26 | 29,92M |
| 2026-07-20 | CNY 7,83 | -1,76 % | CNY 7,91 | CNY 8,25 | CNY 7,69 | 28,11M |
| 2026-07-17 | CNY 7,97 | -3,51 % | CNY 8,25 | CNY 8,39 | CNY 7,89 | 24,48M |
| 2026-07-16 | CNY 8,26 | -1,43 % | CNY 8,39 | CNY 8,52 | CNY 8,22 | 16,61M |
| 2026-07-15 | CNY 8,38 | -0,95 % | CNY 8,40 | CNY 8,69 | CNY 8,34 | 15,03M |
| 2026-07-14 | CNY 8,46 | +1,08 % | CNY 8,38 | CNY 8,47 | CNY 8,11 | 17,27M |
| 2026-07-13 | CNY 8,37 | -5,96 % | CNY 8,82 | CNY 8,95 | CNY 8,36 | 17,72M |
| 2026-07-10 | CNY 8,90 | +1,48 % | CNY 8,74 | CNY 9,14 | CNY 8,70 | 22,61M |
| 2026-07-09 | CNY 8,77 | +1,86 % | CNY 8,67 | CNY 8,80 | CNY 8,32 | 21,55M |
| 2026-07-08 | CNY 8,61 | -2,93 % | CNY 8,87 | CNY 8,92 | CNY 8,61 | 17,16M |
| 2026-07-07 | CNY 8,87 | -3,80 % | CNY 9,10 | CNY 9,28 | CNY 8,84 | 20,32M |
| 2026-07-06 | CNY 9,22 | -2,54 % | CNY 9,59 | CNY 9,82 | CNY 9,20 | 23,12M |
| 2026-07-03 | CNY 9,46 | +1,72 % | CNY 9,38 | CNY 9,62 | CNY 9,31 | 20,75M |
| 2026-07-02 | CNY 9,30 | -2,41 % | CNY 9,46 | CNY 9,72 | CNY 9,27 | 24,17M |
| 2026-07-01 | CNY 9,53 | +0,21 % | CNY 9,56 | CNY 9,66 | CNY 9,32 | 25,82M |
| 2026-06-30 | CNY 9,51 | +0,63 % | CNY 9,40 | CNY 9,55 | CNY 9,28 | 19,65M |
| 2026-06-29 | CNY 9,45 | -1,15 % | CNY 9,51 | CNY 9,80 | CNY 9,29 | 24,74M |
| 2026-06-26 | CNY 9,56 | -4,21 % | CNY 10,01 | CNY 10,30 | CNY 9,53 | 26,34M |
| 2026-06-25 | CNY 9,98 | -2,73 % | CNY 10,17 | CNY 10,29 | CNY 9,92 | 23,32M |
| 2026-06-24 | CNY 10,26 | -1,16 % | CNY 10,30 | CNY 10,36 | CNY 10,02 | 21,02M |
| 2026-06-23 | CNY 10,38 | -2,81 % | CNY 10,62 | CNY 10,75 | CNY 10,33 | 23,18M |
| 2026-06-22 | CNY 10,68 | +2,79 % | CNY 10,40 | CNY 10,78 | CNY 10,26 | 34,67M |
| 2026-06-18 | CNY 10,39 | -3,35 % | CNY 10,63 | CNY 10,63 | CNY 10,30 | 29,19M |
| 2026-06-17 | CNY 10,75 | -4,36 % | CNY 11,15 | CNY 11,24 | CNY 10,68 | 33,95M |
| 2026-06-16 | CNY 11,24 | +1,35 % | CNY 11,05 | CNY 11,40 | CNY 10,81 | 30,09M |
| 2026-06-15 | CNY 11,09 | +3,74 % | CNY 10,78 | CNY 11,14 | CNY 10,78 | 24,64M |
| 2026-06-12 | CNY 10,69 | +1,52 % | CNY 10,70 | CNY 10,86 | CNY 10,53 | 22,10M |
| 2026-06-11 | CNY 10,53 | -1,59 % | CNY 10,56 | CNY 10,68 | CNY 10,39 | 26,20M |
| 2026-06-10 | CNY 10,70 | -3,43 % | CNY 10,96 | CNY 10,96 | CNY 10,53 | 25,89M |
| 2026-06-09 | CNY 11,08 | +2,12 % | CNY 11,00 | CNY 11,15 | CNY 10,80 | 24,11M |
| 2026-06-08 | CNY 10,85 | -4,07 % | CNY 10,95 | CNY 11,26 | CNY 10,70 | 26,88M |
| 2026-06-05 | CNY 11,31 | -2,16 % | CNY 11,58 | CNY 11,67 | CNY 11,24 | 27,42M |
| 2026-06-04 | CNY 11,56 | -2,20 % | CNY 11,66 | CNY 11,82 | CNY 11,36 | 33,97M |
| 2026-06-03 | CNY 11,82 | -2,96 % | CNY 12,17 | CNY 12,17 | CNY 11,70 | 45,59M |
| 2026-06-02 | CNY 12,18 | -4,02 % | CNY 12,69 | CNY 12,69 | CNY 11,80 | 65,64M |
| 2026-06-01 | CNY 12,69 | +9,97 % | CNY 11,99 | CNY 12,69 | CNY 11,80 | 52,82M |
| 2026-05-29 | CNY 11,54 | -4,07 % | CNY 12,20 | CNY 12,20 | CNY 11,45 | 36,83M |
| 2026-05-28 | CNY 12,03 | +3,26 % | CNY 11,75 | CNY 12,09 | CNY 11,60 | 35,48M |
| 2026-05-27 | CNY 11,65 | -1,60 % | CNY 11,74 | CNY 12,05 | CNY 11,55 | 33,49M |
| 2026-05-26 | CNY 11,84 | -3,82 % | CNY 12,19 | CNY 12,19 | CNY 11,60 | 37,36M |