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