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