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 9,77 | -0,51 % | CNY 9,95 | CNY 9,95 | CNY 9,69 | 26,47M |
| 2026-09-29 | CNY 9,82 | +0,72 % | CNY 9,74 | CNY 9,93 | CNY 9,71 | 28,28M |
| 2026-09-28 | CNY 9,75 | -2,30 % | CNY 9,90 | CNY 10,00 | CNY 9,69 | 33,15M |
| 2026-09-24 | CNY 9,98 | -2,92 % | CNY 10,20 | CNY 10,24 | CNY 9,93 | 35,32M |
| 2026-09-23 | CNY 10,28 | -0,48 % | CNY 10,30 | CNY 10,36 | CNY 10,17 | 34,79M |
| 2026-09-22 | CNY 10,33 | -0,19 % | CNY 10,36 | CNY 10,42 | CNY 10,22 | 53,88M |
| 2026-09-21 | CNY 10,35 | +3,50 % | CNY 9,99 | CNY 10,39 | CNY 9,96 | 78,61M |
| 2026-09-18 | CNY 10,00 | +0,81 % | CNY 9,98 | CNY 10,06 | CNY 9,84 | 59,91M |
| 2026-09-17 | CNY 9,92 | -0,80 % | CNY 9,92 | CNY 9,97 | CNY 9,80 | 41,65M |
| 2026-09-16 | CNY 10,00 | +2,04 % | CNY 9,76 | CNY 10,08 | CNY 9,68 | 57,69M |
| 2026-09-15 | CNY 9,80 | -2,20 % | CNY 9,99 | CNY 10,03 | CNY 9,77 | 40,41M |
| 2026-09-14 | CNY 10,02 | -0,79 % | CNY 10,02 | CNY 10,11 | CNY 9,80 | 56,07M |
| 2026-09-11 | CNY 10,10 | -9,50 % | CNY 10,90 | CNY 10,94 | CNY 10,04 | 123,09M |
| 2026-09-10 | CNY 11,16 | +0,18 % | CNY 11,28 | CNY 11,58 | CNY 10,99 | 112,08M |
| 2026-09-09 | CNY 11,14 | -5,99 % | CNY 11,71 | CNY 11,84 | CNY 10,95 | 122,02M |
| 2026-09-08 | CNY 11,85 | -4,05 % | CNY 12,34 | CNY 12,38 | CNY 11,77 | 119,03M |
| 2026-09-07 | CNY 12,35 | 0,00 % | CNY 12,10 | CNY 12,62 | CNY 12,03 | 123,64M |
| 2026-09-04 | CNY 12,35 | -2,22 % | CNY 12,50 | CNY 13,25 | CNY 11,80 | 177,00M |
| 2026-09-03 | CNY 12,63 | -4,03 % | CNY 13,09 | CNY 13,83 | CNY 12,52 | 182,29M |
| 2026-09-02 | CNY 13,16 | -2,52 % | CNY 13,31 | CNY 13,39 | CNY 12,51 | 157,17M |
| 2026-09-01 | CNY 13,50 | +4,01 % | CNY 12,08 | CNY 13,84 | CNY 11,68 | 228,00M |
| 2026-08-31 | CNY 12,98 | +10,00 % | CNY 12,86 | CNY 12,98 | CNY 11,84 | 245,75M |
| 2026-08-28 | CNY 11,80 | +9,97 % | CNY 11,80 | CNY 11,80 | CNY 11,80 | 15,16M |
| 2026-08-27 | CNY 10,73 | +10,05 % | CNY 10,73 | CNY 10,73 | CNY 10,73 | 14,73M |
| 2026-08-26 | CNY 9,75 | +10,05 % | CNY 8,83 | CNY 9,75 | CNY 8,81 | 53,21M |
| 2026-08-25 | CNY 8,86 | -2,21 % | CNY 8,89 | CNY 9,20 | CNY 8,74 | 38,77M |
| 2026-08-24 | CNY 9,06 | +5,59 % | CNY 8,90 | CNY 9,44 | CNY 8,77 | 64,39M |
| 2026-08-21 | CNY 8,58 | +0,35 % | CNY 8,55 | CNY 8,61 | CNY 8,40 | 13,49M |
| 2026-08-20 | CNY 8,55 | +1,06 % | CNY 8,50 | CNY 8,68 | CNY 8,50 | 17,48M |
| 2026-08-19 | CNY 8,46 | -4,41 % | CNY 8,76 | CNY 8,84 | CNY 8,46 | 25,99M |
| 2026-08-18 | CNY 8,85 | -2,85 % | CNY 9,03 | CNY 9,04 | CNY 8,75 | 32,66M |
| 2026-08-17 | CNY 9,11 | -2,36 % | CNY 9,26 | CNY 9,27 | CNY 8,96 | 31,75M |
| 2026-08-14 | CNY 9,33 | -2,20 % | CNY 9,53 | CNY 9,60 | CNY 9,28 | 26,55M |
| 2026-08-13 | CNY 9,54 | -1,34 % | CNY 9,69 | CNY 9,78 | CNY 9,52 | 46,58M |
| 2026-08-12 | CNY 9,67 | +4,77 % | CNY 9,19 | CNY 9,89 | CNY 9,17 | 66,21M |
| 2026-08-11 | CNY 9,23 | -1,60 % | CNY 9,50 | CNY 9,53 | CNY 9,21 | 33,89M |
| 2026-08-10 | CNY 9,38 | -0,21 % | CNY 9,41 | CNY 9,44 | CNY 9,27 | 28,08M |
| 2026-08-07 | CNY 9,40 | -1,16 % | CNY 9,46 | CNY 9,51 | CNY 9,26 | 32,73M |
| 2026-08-06 | CNY 9,51 | -3,06 % | CNY 9,63 | CNY 9,75 | CNY 9,43 | 57,93M |
| 2026-08-05 | CNY 9,81 | +9,98 % | CNY 8,95 | CNY 9,81 | CNY 8,94 | 48,25M |
| 2026-08-04 | CNY 8,92 | +0,22 % | CNY 8,96 | CNY 9,04 | CNY 8,91 | 17,19M |
| 2026-08-03 | CNY 8,90 | 0,00 % | CNY 8,83 | CNY 8,93 | CNY 8,73 | 18,97M |
| 2026-07-31 | CNY 8,90 | +3,61 % | CNY 8,61 | CNY 9,19 | CNY 8,57 | 36,09M |
| 2026-07-30 | CNY 8,59 | +1,30 % | CNY 8,38 | CNY 8,66 | CNY 8,37 | 25,69M |
| 2026-07-29 | CNY 8,48 | +1,80 % | CNY 8,30 | CNY 8,57 | CNY 8,27 | 24,96M |
| 2026-07-28 | CNY 8,33 | -2,12 % | CNY 8,46 | CNY 8,49 | CNY 8,24 | 20,15M |
| 2026-07-27 | CNY 8,51 | +1,55 % | CNY 8,31 | CNY 8,53 | CNY 8,29 | 13,50M |
| 2026-07-24 | CNY 8,38 | -4,88 % | CNY 8,68 | CNY 8,79 | CNY 8,38 | 21,96M |
| 2026-07-23 | CNY 8,81 | +5,38 % | CNY 8,30 | CNY 8,97 | CNY 8,28 | 35,26M |
| 2026-07-22 | CNY 8,36 | -1,99 % | CNY 8,48 | CNY 8,51 | CNY 8,27 | 16,16M |
| 2026-07-21 | CNY 8,53 | +1,79 % | CNY 8,35 | CNY 8,68 | CNY 8,31 | 20,77M |
| 2026-07-20 | CNY 8,38 | +1,33 % | CNY 8,28 | CNY 8,49 | CNY 8,23 | 17,58M |
| 2026-07-17 | CNY 8,27 | -2,01 % | CNY 8,39 | CNY 8,53 | CNY 8,27 | 19,68M |
| 2026-07-16 | CNY 8,44 | +0,84 % | CNY 8,31 | CNY 8,48 | CNY 8,19 | 15,07M |
| 2026-07-15 | CNY 8,37 | +1,21 % | CNY 8,22 | CNY 8,42 | CNY 8,22 | 14,37M |
| 2026-07-14 | CNY 8,27 | -0,12 % | CNY 8,19 | CNY 8,30 | CNY 8,08 | 13,56M |
| 2026-07-13 | CNY 8,28 | -3,27 % | CNY 8,49 | CNY 8,59 | CNY 8,20 | 17,56M |
| 2026-07-10 | CNY 8,56 | +0,82 % | CNY 8,44 | CNY 8,70 | CNY 8,27 | 17,65M |
| 2026-07-09 | CNY 8,49 | +0,47 % | CNY 8,42 | CNY 8,55 | CNY 8,23 | 15,03M |
| 2026-07-08 | CNY 8,45 | -1,74 % | CNY 8,58 | CNY 8,72 | CNY 8,40 | 15,37M |
| 2026-07-07 | CNY 8,60 | -3,80 % | CNY 8,93 | CNY 8,93 | CNY 8,58 | 14,51M |
| 2026-07-06 | CNY 8,94 | -1,22 % | CNY 9,13 | CNY 9,14 | CNY 8,90 | 15,05M |
| 2026-07-03 | CNY 9,05 | +0,11 % | CNY 9,10 | CNY 9,15 | CNY 8,93 | 17,50M |
| 2026-07-02 | CNY 9,04 | -1,85 % | CNY 9,19 | CNY 9,39 | CNY 9,01 | 23,61M |
| 2026-07-01 | CNY 9,21 | +3,95 % | CNY 8,85 | CNY 9,32 | CNY 8,76 | 31,25M |
| 2026-06-30 | CNY 8,86 | +3,02 % | CNY 8,60 | CNY 9,11 | CNY 8,44 | 22,90M |
| 2026-06-29 | CNY 8,60 | -1,26 % | CNY 8,67 | CNY 8,77 | CNY 8,49 | 18,62M |
| 2026-06-26 | CNY 8,71 | -5,94 % | CNY 9,11 | CNY 9,23 | CNY 8,71 | 25,58M |
| 2026-06-25 | CNY 9,26 | +1,31 % | CNY 9,11 | CNY 9,40 | CNY 9,00 | 33,90M |
| 2026-06-24 | CNY 9,14 | -5,38 % | CNY 9,56 | CNY 9,65 | CNY 9,12 | 30,21M |
| 2026-06-23 | CNY 9,66 | +0,62 % | CNY 9,50 | CNY 9,99 | CNY 9,42 | 41,90M |
| 2026-06-22 | CNY 9,60 | +5,84 % | CNY 9,01 | CNY 9,63 | CNY 8,86 | 42,54M |
| 2026-06-18 | CNY 9,07 | -2,99 % | CNY 9,32 | CNY 9,45 | CNY 9,00 | 25,79M |
| 2026-06-17 | CNY 9,35 | -2,09 % | CNY 9,51 | CNY 9,88 | CNY 9,27 | 41,71M |
| 2026-06-16 | CNY 9,55 | +6,58 % | CNY 8,88 | CNY 9,86 | CNY 8,80 | 63,07M |
| 2026-06-15 | CNY 8,96 | +2,63 % | CNY 8,72 | CNY 9,22 | CNY 8,69 | 35,72M |
| 2026-06-12 | CNY 8,73 | +2,83 % | CNY 8,58 | CNY 8,80 | CNY 8,41 | 32,60M |
| 2026-06-11 | CNY 8,49 | -0,24 % | CNY 8,46 | CNY 8,95 | CNY 8,42 | 34,44M |
| 2026-06-10 | CNY 8,51 | -0,70 % | CNY 8,49 | CNY 8,60 | CNY 8,34 | 20,57M |
| 2026-06-09 | CNY 8,57 | +1,54 % | CNY 8,47 | CNY 8,67 | CNY 8,15 | 32,47M |
| 2026-06-08 | CNY 8,44 | -6,01 % | CNY 8,76 | CNY 8,96 | CNY 8,36 | 35,94M |
| 2026-06-05 | CNY 8,98 | -4,37 % | CNY 9,44 | CNY 9,45 | CNY 8,98 | 39,15M |
| 2026-06-04 | CNY 9,39 | -5,06 % | CNY 9,50 | CNY 9,70 | CNY 9,22 | 48,41M |
| 2026-06-03 | CNY 9,89 | -10,01 % | CNY 10,08 | CNY 10,56 | CNY 9,89 | 46,14M |
| 2026-06-02 | CNY 10,99 | -0,54 % | CNY 11,12 | CNY 11,29 | CNY 10,80 | 41,27M |
| 2026-06-01 | CNY 11,05 | -1,69 % | CNY 11,07 | CNY 11,19 | CNY 10,97 | 35,81M |
| 2026-05-29 | CNY 11,24 | +2,46 % | CNY 10,96 | CNY 11,70 | CNY 10,95 | 59,32M |
| 2026-05-28 | CNY 10,97 | -0,45 % | CNY 11,02 | CNY 11,12 | CNY 10,77 | 34,81M |
| 2026-05-27 | CNY 11,02 | -2,13 % | CNY 11,11 | CNY 11,36 | CNY 10,95 | 57,42M |
| 2026-05-26 | CNY 11,26 | +8,06 % | CNY 10,33 | CNY 11,46 | CNY 10,32 | 84,95M |