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 9,25 | -1,80 % | CNY 9,49 | CNY 9,50 | CNY 9,23 | 24,46M |
| 2026-09-29 | CNY 9,42 | -1,26 % | CNY 9,46 | CNY 9,55 | CNY 9,38 | 24,32M |
| 2026-09-28 | CNY 9,54 | -6,10 % | CNY 10,01 | CNY 10,06 | CNY 9,51 | 43,70M |
| 2026-09-24 | CNY 10,16 | +1,60 % | CNY 10,10 | CNY 10,42 | CNY 10,10 | 56,29M |
| 2026-09-23 | CNY 10,00 | -2,15 % | CNY 10,19 | CNY 10,19 | CNY 9,99 | 27,66M |
| 2026-09-22 | CNY 10,22 | +0,79 % | CNY 10,19 | CNY 10,33 | CNY 10,15 | 41,40M |
| 2026-09-21 | CNY 10,14 | +0,50 % | CNY 10,12 | CNY 10,15 | CNY 10,08 | 24,78M |
| 2026-09-18 | CNY 10,09 | +1,20 % | CNY 10,07 | CNY 10,17 | CNY 10,03 | 21,49M |
| 2026-09-17 | CNY 9,97 | -1,48 % | CNY 10,01 | CNY 10,14 | CNY 9,93 | 21,88M |
| 2026-09-16 | CNY 10,12 | +2,22 % | CNY 9,83 | CNY 10,13 | CNY 9,81 | 28,20M |
| 2026-09-15 | CNY 9,90 | -2,17 % | CNY 10,14 | CNY 10,15 | CNY 9,89 | 28,90M |
| 2026-09-14 | CNY 10,12 | -1,46 % | CNY 10,20 | CNY 10,25 | CNY 10,08 | 21,41M |
| 2026-09-11 | CNY 10,27 | -1,34 % | CNY 10,30 | CNY 10,35 | CNY 10,08 | 29,93M |
| 2026-09-10 | CNY 10,41 | -1,33 % | CNY 10,46 | CNY 10,52 | CNY 10,34 | 23,07M |
| 2026-09-09 | CNY 10,55 | -2,13 % | CNY 10,72 | CNY 10,74 | CNY 10,45 | 45,05M |
| 2026-09-08 | CNY 10,78 | +1,03 % | CNY 10,74 | CNY 11,03 | CNY 10,70 | 50,95M |
| 2026-09-07 | CNY 10,67 | -0,74 % | CNY 10,76 | CNY 10,81 | CNY 10,58 | 33,84M |
| 2026-09-04 | CNY 10,75 | +0,28 % | CNY 10,80 | CNY 11,13 | CNY 10,68 | 47,43M |
| 2026-09-03 | CNY 10,72 | -0,83 % | CNY 10,86 | CNY 10,90 | CNY 10,63 | 27,65M |
| 2026-09-02 | CNY 10,81 | -1,99 % | CNY 10,90 | CNY 10,97 | CNY 10,77 | 33,03M |
| 2026-09-01 | CNY 11,03 | -0,27 % | CNY 11,06 | CNY 11,24 | CNY 10,92 | 54,05M |
| 2026-08-31 | CNY 11,06 | +4,05 % | CNY 10,44 | CNY 11,07 | CNY 10,40 | 64,68M |
| 2026-08-28 | CNY 10,63 | -1,39 % | CNY 10,83 | CNY 10,88 | CNY 10,61 | 48,79M |
| 2026-08-27 | CNY 10,78 | +1,51 % | CNY 10,67 | CNY 10,78 | CNY 10,59 | 45,39M |
| 2026-08-26 | CNY 10,62 | -0,65 % | CNY 10,69 | CNY 10,80 | CNY 10,47 | 44,94M |
| 2026-08-25 | CNY 10,69 | -1,20 % | CNY 10,52 | CNY 10,75 | CNY 10,25 | 60,68M |
| 2026-08-24 | CNY 10,82 | +4,04 % | CNY 10,46 | CNY 11,38 | CNY 10,46 | 94,23M |
| 2026-08-21 | CNY 10,40 | -0,29 % | CNY 10,43 | CNY 10,45 | CNY 10,16 | 33,55M |
| 2026-08-20 | CNY 10,43 | -0,95 % | CNY 10,73 | CNY 10,76 | CNY 10,34 | 44,05M |
| 2026-08-19 | CNY 10,53 | -9,07 % | CNY 11,34 | CNY 11,44 | CNY 10,51 | 74,41M |
| 2026-08-18 | CNY 11,58 | -4,14 % | CNY 12,10 | CNY 12,15 | CNY 11,46 | 81,13M |
| 2026-08-17 | CNY 12,08 | -0,66 % | CNY 12,27 | CNY 12,30 | CNY 11,90 | 63,01M |
| 2026-08-14 | CNY 12,16 | +3,14 % | CNY 11,89 | CNY 12,87 | CNY 11,85 | 104,69M |
| 2026-08-13 | CNY 11,79 | -1,67 % | CNY 12,10 | CNY 12,44 | CNY 11,78 | 68,64M |
| 2026-08-12 | CNY 11,99 | +2,74 % | CNY 11,66 | CNY 12,07 | CNY 11,59 | 55,10M |
| 2026-08-11 | CNY 11,67 | -1,93 % | CNY 11,88 | CNY 11,89 | CNY 11,64 | 39,79M |
| 2026-08-10 | CNY 11,90 | -0,25 % | CNY 11,92 | CNY 11,96 | CNY 11,62 | 51,20M |
| 2026-08-07 | CNY 11,93 | +1,19 % | CNY 11,88 | CNY 12,10 | CNY 11,63 | 71,71M |
| 2026-08-06 | CNY 11,79 | -0,08 % | CNY 11,75 | CNY 12,09 | CNY 11,65 | 79,77M |
| 2026-08-05 | CNY 11,80 | +1,72 % | CNY 11,77 | CNY 11,95 | CNY 11,62 | 83,69M |
| 2026-08-04 | CNY 11,60 | +3,02 % | CNY 11,48 | CNY 11,64 | CNY 11,31 | 81,71M |
| 2026-08-03 | CNY 11,26 | +0,27 % | CNY 11,36 | CNY 11,46 | CNY 10,97 | 93,48M |
| 2026-07-31 | CNY 11,23 | +9,99 % | CNY 10,54 | CNY 11,23 | CNY 10,52 | 118,61M |
| 2026-07-30 | CNY 10,21 | -4,58 % | CNY 10,58 | CNY 10,98 | CNY 10,16 | 61,09M |
| 2026-07-29 | CNY 10,70 | -1,11 % | CNY 10,70 | CNY 10,87 | CNY 10,47 | 47,28M |
| 2026-07-28 | CNY 10,82 | +1,31 % | CNY 10,58 | CNY 11,20 | CNY 10,52 | 65,16M |
| 2026-07-27 | CNY 10,68 | +3,39 % | CNY 10,21 | CNY 10,69 | CNY 9,97 | 58,19M |
| 2026-07-24 | CNY 10,33 | -6,35 % | CNY 10,73 | CNY 10,97 | CNY 10,33 | 67,31M |
| 2026-07-23 | CNY 11,03 | -3,25 % | CNY 11,18 | CNY 11,37 | CNY 10,77 | 88,08M |
| 2026-07-22 | CNY 11,40 | -2,23 % | CNY 11,43 | CNY 11,96 | CNY 11,01 | 106,23M |
| 2026-07-21 | CNY 11,66 | +4,29 % | CNY 11,17 | CNY 11,66 | CNY 10,83 | 122,85M |
| 2026-07-20 | CNY 11,18 | -2,87 % | CNY 11,40 | CNY 11,89 | CNY 11,03 | 131,17M |
| 2026-07-17 | CNY 11,51 | +2,95 % | CNY 11,19 | CNY 11,80 | CNY 11,11 | 143,84M |
| 2026-07-16 | CNY 11,18 | +7,19 % | CNY 10,20 | CNY 11,47 | CNY 10,13 | 138,39M |
| 2026-07-15 | CNY 10,43 | -0,10 % | CNY 10,04 | CNY 10,82 | CNY 10,04 | 94,45M |
| 2026-07-14 | CNY 10,44 | -10,00 % | CNY 11,09 | CNY 11,17 | CNY 10,44 | 33,53M |
| 2026-07-13 | CNY 11,60 | +5,94 % | CNY 11,49 | CNY 12,00 | CNY 11,18 | 164,03M |
| 2026-07-10 | CNY 10,95 | +10,05 % | CNY 10,95 | CNY 10,95 | CNY 10,95 | 9,66M |
| 2026-07-09 | CNY 9,95 | +1,84 % | CNY 9,64 | CNY 9,95 | CNY 9,50 | 31,58M |
| 2026-07-08 | CNY 9,77 | -1,51 % | CNY 9,94 | CNY 10,01 | CNY 9,69 | 25,64M |
| 2026-07-07 | CNY 9,92 | -1,98 % | CNY 10,12 | CNY 10,40 | CNY 9,90 | 29,96M |
| 2026-07-06 | CNY 10,12 | -5,33 % | CNY 10,75 | CNY 10,77 | CNY 10,12 | 35,66M |
| 2026-07-03 | CNY 10,69 | +2,79 % | CNY 10,42 | CNY 10,79 | CNY 10,41 | 43,81M |
| 2026-07-02 | CNY 10,40 | -0,86 % | CNY 10,45 | CNY 10,72 | CNY 10,36 | 38,26M |
| 2026-07-01 | CNY 10,49 | +1,84 % | CNY 10,25 | CNY 10,58 | CNY 10,23 | 32,84M |
| 2026-06-30 | CNY 10,30 | +3,00 % | CNY 10,00 | CNY 10,40 | CNY 9,88 | 35,78M |
| 2026-06-29 | CNY 10,00 | -2,91 % | CNY 10,21 | CNY 10,25 | CNY 9,88 | 36,19M |
| 2026-06-26 | CNY 10,30 | -3,47 % | CNY 10,54 | CNY 10,60 | CNY 10,11 | 40,39M |
| 2026-06-25 | CNY 10,67 | -3,96 % | CNY 11,12 | CNY 11,13 | CNY 10,59 | 42,44M |
| 2026-06-24 | CNY 11,11 | -0,98 % | CNY 11,23 | CNY 11,27 | CNY 10,93 | 31,85M |
| 2026-06-23 | CNY 11,22 | -4,35 % | CNY 11,68 | CNY 11,68 | CNY 11,13 | 34,44M |
| 2026-06-22 | CNY 11,73 | +0,34 % | CNY 11,61 | CNY 11,80 | CNY 11,12 | 44,53M |
| 2026-06-18 | CNY 11,69 | -0,85 % | CNY 11,71 | CNY 11,89 | CNY 11,48 | 30,67M |
| 2026-06-17 | CNY 11,79 | -1,42 % | CNY 11,83 | CNY 11,95 | CNY 11,66 | 30,28M |
| 2026-06-16 | CNY 11,96 | +2,13 % | CNY 11,72 | CNY 12,06 | CNY 11,52 | 38,79M |
| 2026-06-15 | CNY 11,71 | +1,74 % | CNY 11,60 | CNY 11,74 | CNY 11,48 | 29,17M |
| 2026-06-12 | CNY 11,51 | +1,59 % | CNY 11,54 | CNY 11,77 | CNY 11,43 | 31,86M |
| 2026-06-11 | CNY 11,33 | -2,24 % | CNY 11,46 | CNY 11,48 | CNY 11,15 | 31,67M |
| 2026-06-10 | CNY 11,59 | -3,66 % | CNY 11,90 | CNY 12,06 | CNY 11,47 | 35,90M |
| 2026-06-09 | CNY 12,03 | +1,60 % | CNY 11,91 | CNY 12,04 | CNY 11,68 | 38,87M |
| 2026-06-08 | CNY 11,84 | -3,74 % | CNY 11,89 | CNY 12,47 | CNY 11,73 | 57,48M |
| 2026-06-05 | CNY 12,30 | +4,06 % | CNY 12,04 | CNY 12,68 | CNY 11,91 | 86,95M |
| 2026-06-04 | CNY 11,82 | -2,39 % | CNY 11,99 | CNY 12,06 | CNY 11,71 | 33,79M |
| 2026-06-03 | CNY 12,11 | +0,25 % | CNY 12,08 | CNY 12,44 | CNY 11,97 | 38,11M |
| 2026-06-02 | CNY 12,08 | -1,39 % | CNY 12,25 | CNY 12,28 | CNY 11,72 | 31,19M |
| 2026-06-01 | CNY 12,25 | +0,41 % | CNY 12,21 | CNY 12,56 | CNY 12,16 | 33,04M |
| 2026-05-29 | CNY 12,20 | -6,08 % | CNY 12,99 | CNY 13,13 | CNY 12,09 | 46,24M |
| 2026-05-28 | CNY 12,99 | +2,69 % | CNY 12,60 | CNY 13,07 | CNY 12,47 | 40,07M |
| 2026-05-27 | CNY 12,65 | -3,36 % | CNY 13,09 | CNY 13,17 | CNY 12,52 | 40,03M |
| 2026-05-26 | CNY 13,09 | -4,31 % | CNY 13,60 | CNY 13,60 | CNY 12,85 | 50,20M |