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 9,32 | +1,53 % | CNY 9,22 | CNY 9,38 | CNY 9,20 | 17,19M |
| 2026-09-29 | CNY 9,18 | -1,08 % | CNY 9,26 | CNY 9,34 | CNY 9,16 | 18,00M |
| 2026-09-28 | CNY 9,28 | -1,69 % | CNY 9,43 | CNY 9,48 | CNY 9,22 | 17,70M |
| 2026-09-24 | CNY 9,44 | -0,84 % | CNY 9,50 | CNY 9,69 | CNY 9,43 | 23,09M |
| 2026-09-23 | CNY 9,52 | -1,14 % | CNY 9,61 | CNY 9,67 | CNY 9,51 | 21,32M |
| 2026-09-22 | CNY 9,63 | -0,10 % | CNY 9,55 | CNY 9,75 | CNY 9,54 | 27,24M |
| 2026-09-21 | CNY 9,64 | +0,63 % | CNY 9,56 | CNY 9,69 | CNY 9,55 | 27,95M |
| 2026-09-18 | CNY 9,58 | +0,42 % | CNY 9,62 | CNY 9,70 | CNY 9,55 | 27,52M |
| 2026-09-17 | CNY 9,54 | -0,73 % | CNY 9,59 | CNY 9,67 | CNY 9,47 | 28,32M |
| 2026-09-16 | CNY 9,61 | -1,84 % | CNY 9,75 | CNY 9,80 | CNY 9,58 | 36,89M |
| 2026-09-15 | CNY 9,79 | -2,68 % | CNY 10,06 | CNY 10,10 | CNY 9,78 | 20,77M |
| 2026-09-14 | CNY 10,06 | -0,59 % | CNY 10,10 | CNY 10,10 | CNY 9,97 | 13,77M |
| 2026-09-11 | CNY 10,12 | -1,17 % | CNY 10,20 | CNY 10,24 | CNY 9,91 | 23,48M |
| 2026-09-10 | CNY 10,24 | -1,35 % | CNY 10,36 | CNY 10,37 | CNY 10,20 | 14,87M |
| 2026-09-09 | CNY 10,38 | -0,29 % | CNY 10,39 | CNY 10,55 | CNY 10,36 | 14,80M |
| 2026-09-08 | CNY 10,41 | +0,68 % | CNY 10,37 | CNY 10,47 | CNY 10,31 | 13,23M |
| 2026-09-07 | CNY 10,34 | -1,05 % | CNY 10,12 | CNY 10,46 | CNY 10,12 | 19,45M |
| 2026-09-04 | CNY 10,45 | -0,85 % | CNY 10,57 | CNY 10,70 | CNY 10,41 | 23,82M |
| 2026-09-03 | CNY 10,54 | -0,66 % | CNY 10,62 | CNY 10,67 | CNY 10,47 | 22,08M |
| 2026-09-02 | CNY 10,61 | +0,09 % | CNY 10,49 | CNY 10,66 | CNY 10,37 | 23,71M |
| 2026-09-01 | CNY 10,60 | +1,63 % | CNY 10,43 | CNY 10,63 | CNY 10,39 | 24,55M |
| 2026-08-31 | CNY 10,43 | 0,00 % | CNY 10,36 | CNY 10,44 | CNY 10,27 | 14,17M |
| 2026-08-28 | CNY 10,43 | +0,87 % | CNY 10,34 | CNY 10,49 | CNY 10,30 | 17,89M |
| 2026-08-27 | CNY 10,34 | -0,10 % | CNY 10,29 | CNY 10,35 | CNY 10,24 | 11,89M |
| 2026-08-26 | CNY 10,35 | +0,10 % | CNY 10,30 | CNY 10,41 | CNY 10,23 | 17,96M |
| 2026-08-25 | CNY 10,34 | +1,67 % | CNY 10,14 | CNY 10,36 | CNY 10,09 | 16,02M |
| 2026-08-24 | CNY 10,17 | -0,59 % | CNY 10,23 | CNY 10,30 | CNY 10,09 | 12,25M |
| 2026-08-21 | CNY 10,23 | 0,00 % | CNY 10,16 | CNY 10,25 | CNY 10,09 | 10,98M |
| 2026-08-20 | CNY 10,23 | +1,09 % | CNY 10,22 | CNY 10,32 | CNY 10,14 | 17,01M |
| 2026-08-19 | CNY 10,12 | -3,71 % | CNY 10,49 | CNY 10,49 | CNY 10,11 | 27,64M |
| 2026-08-18 | CNY 10,51 | -1,68 % | CNY 10,65 | CNY 10,67 | CNY 10,43 | 19,15M |
| 2026-08-17 | CNY 10,69 | +1,42 % | CNY 10,55 | CNY 10,73 | CNY 10,46 | 22,42M |
| 2026-08-14 | CNY 10,54 | -1,03 % | CNY 10,61 | CNY 10,69 | CNY 10,48 | 18,88M |
| 2026-08-13 | CNY 10,65 | -2,56 % | CNY 10,95 | CNY 10,97 | CNY 10,64 | 31,09M |
| 2026-08-12 | CNY 10,93 | +1,58 % | CNY 10,75 | CNY 11,06 | CNY 10,69 | 39,58M |
| 2026-08-11 | CNY 10,76 | -0,74 % | CNY 10,77 | CNY 10,81 | CNY 10,64 | 17,14M |
| 2026-08-10 | CNY 10,84 | +1,69 % | CNY 10,67 | CNY 10,86 | CNY 10,50 | 26,75M |
| 2026-08-07 | CNY 10,66 | +0,09 % | CNY 10,73 | CNY 10,77 | CNY 10,50 | 28,09M |
| 2026-08-06 | CNY 10,65 | -1,66 % | CNY 10,83 | CNY 10,93 | CNY 10,58 | 25,97M |
| 2026-08-05 | CNY 10,83 | +0,28 % | CNY 10,81 | CNY 10,89 | CNY 10,77 | 25,96M |
| 2026-08-04 | CNY 10,80 | -0,83 % | CNY 10,91 | CNY 10,97 | CNY 10,77 | 26,36M |
| 2026-08-03 | CNY 10,89 | +2,54 % | CNY 10,60 | CNY 10,94 | CNY 10,59 | 27,57M |
| 2026-07-31 | CNY 10,62 | +0,66 % | CNY 10,51 | CNY 10,68 | CNY 10,51 | 29,33M |
| 2026-07-30 | CNY 10,55 | +1,93 % | CNY 10,28 | CNY 10,60 | CNY 10,26 | 33,00M |
| 2026-07-29 | CNY 10,35 | +2,68 % | CNY 10,11 | CNY 10,40 | CNY 10,08 | 31,74M |
| 2026-07-28 | CNY 10,08 | -0,49 % | CNY 10,05 | CNY 10,18 | CNY 10,01 | 16,85M |
| 2026-07-27 | CNY 10,13 | +1,50 % | CNY 9,91 | CNY 10,13 | CNY 9,91 | 15,80M |
| 2026-07-24 | CNY 9,98 | -3,01 % | CNY 10,20 | CNY 10,22 | CNY 9,98 | 21,38M |
| 2026-07-23 | CNY 10,29 | +1,98 % | CNY 10,07 | CNY 10,31 | CNY 10,03 | 23,79M |
| 2026-07-22 | CNY 10,09 | -1,27 % | CNY 10,17 | CNY 10,18 | CNY 9,97 | 26,03M |
| 2026-07-21 | CNY 10,22 | +2,51 % | CNY 9,97 | CNY 10,27 | CNY 9,97 | 35,87M |
| 2026-07-20 | CNY 9,97 | +1,22 % | CNY 9,86 | CNY 10,13 | CNY 9,70 | 31,24M |
| 2026-07-17 | CNY 9,85 | -3,71 % | CNY 10,23 | CNY 10,33 | CNY 9,78 | 30,46M |
| 2026-07-16 | CNY 10,23 | +0,79 % | CNY 10,11 | CNY 10,38 | CNY 10,05 | 21,92M |
| 2026-07-15 | CNY 10,15 | +0,50 % | CNY 10,05 | CNY 10,28 | CNY 10,02 | 18,91M |
| 2026-07-14 | CNY 10,10 | +1,00 % | CNY 9,98 | CNY 10,10 | CNY 9,81 | 23,40M |
| 2026-07-13 | CNY 10,00 | -5,30 % | CNY 10,47 | CNY 10,54 | CNY 10,00 | 31,92M |
| 2026-07-10 | CNY 10,56 | +1,34 % | CNY 10,41 | CNY 10,83 | CNY 10,30 | 37,81M |
| 2026-07-09 | CNY 10,42 | +0,29 % | CNY 10,38 | CNY 10,50 | CNY 10,09 | 29,51M |
| 2026-07-08 | CNY 10,39 | -4,06 % | CNY 10,80 | CNY 10,87 | CNY 10,39 | 30,44M |
| 2026-07-07 | CNY 10,83 | -4,24 % | CNY 11,27 | CNY 11,40 | CNY 10,81 | 31,40M |
| 2026-07-06 | CNY 11,31 | -1,39 % | CNY 11,47 | CNY 11,72 | CNY 11,30 | 38,05M |
| 2026-07-03 | CNY 11,47 | +4,65 % | CNY 11,07 | CNY 11,55 | CNY 11,01 | 49,13M |
| 2026-07-02 | CNY 10,96 | -0,72 % | CNY 10,97 | CNY 11,22 | CNY 10,93 | 33,38M |
| 2026-07-01 | CNY 11,04 | -0,45 % | CNY 11,18 | CNY 11,18 | CNY 10,85 | 37,27M |
| 2026-06-30 | CNY 11,09 | +1,56 % | CNY 10,90 | CNY 11,13 | CNY 10,79 | 33,00M |
| 2026-06-29 | CNY 10,92 | -4,21 % | CNY 11,27 | CNY 11,43 | CNY 10,82 | 45,67M |
| 2026-06-26 | CNY 11,40 | -7,01 % | CNY 12,13 | CNY 12,14 | CNY 11,40 | 50,00M |
| 2026-06-25 | CNY 12,26 | +1,16 % | CNY 12,03 | CNY 12,74 | CNY 11,95 | 58,40M |
| 2026-06-24 | CNY 12,12 | -1,46 % | CNY 12,39 | CNY 12,56 | CNY 11,90 | 45,36M |
| 2026-06-23 | CNY 12,30 | -0,32 % | CNY 12,34 | CNY 13,24 | CNY 12,27 | 65,16M |
| 2026-06-22 | CNY 12,34 | -2,60 % | CNY 12,65 | CNY 12,66 | CNY 11,92 | 66,61M |
| 2026-06-18 | CNY 12,67 | -3,06 % | CNY 13,00 | CNY 13,00 | CNY 12,63 | 52,83M |
| 2026-06-17 | CNY 13,07 | -2,39 % | CNY 13,24 | CNY 13,48 | CNY 13,01 | 60,21M |
| 2026-06-16 | CNY 13,39 | -2,41 % | CNY 13,43 | CNY 13,66 | CNY 13,24 | 89,76M |
| 2026-06-15 | CNY 13,72 | +0,96 % | CNY 13,83 | CNY 14,00 | CNY 13,53 | 129,75M |
| 2026-06-12 | CNY 13,59 | +10,04 % | CNY 12,45 | CNY 13,59 | CNY 12,41 | 81,52M |
| 2026-06-11 | CNY 12,35 | -4,34 % | CNY 12,68 | CNY 12,69 | CNY 12,28 | 65,83M |
| 2026-06-10 | CNY 12,91 | +4,28 % | CNY 12,12 | CNY 13,23 | CNY 12,10 | 108,22M |
| 2026-06-09 | CNY 12,38 | +0,57 % | CNY 12,13 | CNY 12,75 | CNY 11,93 | 80,37M |
| 2026-06-08 | CNY 12,31 | +6,12 % | CNY 11,39 | CNY 12,68 | CNY 11,39 | 96,74M |
| 2026-06-05 | CNY 11,60 | +1,05 % | CNY 11,40 | CNY 11,87 | CNY 11,25 | 35,50M |
| 2026-06-04 | CNY 11,48 | -1,03 % | CNY 11,46 | CNY 11,64 | CNY 11,37 | 23,66M |
| 2026-06-03 | CNY 11,60 | -0,68 % | CNY 11,65 | CNY 11,79 | CNY 11,49 | 26,59M |
| 2026-06-02 | CNY 11,68 | -2,10 % | CNY 11,89 | CNY 11,95 | CNY 11,52 | 29,47M |
| 2026-06-01 | CNY 11,93 | +0,59 % | CNY 11,85 | CNY 12,09 | CNY 11,75 | 24,25M |
| 2026-05-29 | CNY 11,86 | -3,10 % | CNY 12,30 | CNY 12,42 | CNY 11,86 | 41,09M |
| 2026-05-28 | CNY 12,24 | -1,21 % | CNY 12,52 | CNY 12,52 | CNY 11,96 | 34,70M |
| 2026-05-27 | CNY 12,39 | -2,75 % | CNY 12,70 | CNY 12,96 | CNY 12,30 | 33,95M |
| 2026-05-26 | CNY 12,74 | -0,47 % | CNY 12,70 | CNY 12,88 | CNY 12,52 | 29,37M |