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 9,57 | -0,10 % | CNY 9,60 | CNY 9,66 | CNY 9,54 | 6,95M |
| 2026-09-29 | CNY 9,58 | -0,21 % | CNY 9,53 | CNY 9,68 | CNY 9,52 | 7,92M |
| 2026-09-28 | CNY 9,60 | 0,00 % | CNY 9,60 | CNY 9,65 | CNY 9,49 | 10,31M |
| 2026-09-24 | CNY 9,60 | -0,31 % | CNY 9,63 | CNY 9,73 | CNY 9,59 |
| 7,26M |
| 2026-09-23 | CNY 9,63 | -0,10 % | CNY 9,60 | CNY 9,75 | CNY 9,58 | 8,57M |
| 2026-09-22 | CNY 9,64 | -0,62 % | CNY 9,77 | CNY 9,84 | CNY 9,63 | 12,54M |
| 2026-09-21 | CNY 9,70 | +0,83 % | CNY 9,64 | CNY 9,74 | CNY 9,62 | 12,08M |
| 2026-09-18 | CNY 9,62 | -0,62 % | CNY 9,76 | CNY 9,79 | CNY 9,60 | 12,64M |
| 2026-09-17 | CNY 9,68 | 0,00 % | CNY 9,62 | CNY 9,73 | CNY 9,49 | 12,91M |
| 2026-09-16 | CNY 9,68 | +0,31 % | CNY 9,60 | CNY 9,82 | CNY 9,42 | 16,10M |
| 2026-09-15 | CNY 9,65 | -3,79 % | CNY 9,88 | CNY 9,98 | CNY 9,62 | 23,11M |
| 2026-09-14 | CNY 10,03 | +4,48 % | CNY 9,80 | CNY 10,15 | CNY 9,78 | 40,72M |
| 2026-09-11 | CNY 9,60 | +3,34 % | CNY 9,23 | CNY 9,63 | CNY 9,10 | 25,00M |
| 2026-09-10 | CNY 9,29 | +0,32 % | CNY 9,23 | CNY 9,29 | CNY 9,11 | 8,55M |
| 2026-09-09 | CNY 9,26 | -0,75 % | CNY 9,34 | CNY 9,35 | CNY 9,22 | 7,95M |
| 2026-09-08 | CNY 9,33 | +0,11 % | CNY 9,34 | CNY 9,42 | CNY 9,27 | 7,92M |
| 2026-09-07 | CNY 9,32 | -0,11 % | CNY 9,31 | CNY 9,39 | CNY 9,27 | 8,58M |
| 2026-09-04 | CNY 9,33 | -0,53 % | CNY 9,40 | CNY 9,55 | CNY 9,30 | 11,42M |
| 2026-09-03 | CNY 9,38 | -0,74 % | CNY 9,46 | CNY 9,52 | CNY 9,36 | 7,30M |
| 2026-09-02 | CNY 9,45 | -1,66 % | CNY 9,57 | CNY 9,57 | CNY 9,37 | 10,45M |
| 2026-09-01 | CNY 9,61 | +0,21 % | CNY 9,59 | CNY 9,66 | CNY 9,53 | 8,55M |
| 2026-08-31 | CNY 9,59 | +0,10 % | CNY 9,60 | CNY 9,63 | CNY 9,50 | 8,97M |
| 2026-08-28 | CNY 9,58 | -0,62 % | CNY 9,64 | CNY 9,67 | CNY 9,56 | 8,03M |
| 2026-08-27 | CNY 9,64 | +0,21 % | CNY 9,60 | CNY 9,65 | CNY 9,57 | 8,64M |
| 2026-08-26 | CNY 9,62 | -0,62 % | CNY 9,67 | CNY 9,77 | CNY 9,61 | 10,88M |
| 2026-08-25 | CNY 9,68 | +3,09 % | CNY 9,48 | CNY 9,75 | CNY 9,40 | 17,24M |
| 2026-08-24 | CNY 9,39 | -1,16 % | CNY 9,49 | CNY 9,55 | CNY 9,34 | 9,82M |
| 2026-08-21 | CNY 9,50 | -0,21 % | CNY 9,48 | CNY 9,55 | CNY 9,39 | 8,86M |
| 2026-08-20 | CNY 9,52 | -2,46 % | CNY 9,72 | CNY 9,79 | CNY 9,52 | 15,78M |
| 2026-08-19 | CNY 9,76 | -4,13 % | CNY 10,03 | CNY 10,08 | CNY 9,66 | 25,63M |
| 2026-08-18 | CNY 10,18 | +3,25 % | CNY 9,89 | CNY 10,18 | CNY 9,75 | 28,19M |
| 2026-08-17 | CNY 9,86 | +0,41 % | CNY 9,82 | CNY 9,89 | CNY 9,71 | 12,02M |
| 2026-08-14 | CNY 9,82 | -0,51 % | CNY 9,87 | CNY 9,94 | CNY 9,77 | 11,44M |
| 2026-08-13 | CNY 9,87 | -1,89 % | CNY 10,06 | CNY 10,14 | CNY 9,87 | 19,02M |
| 2026-08-12 | CNY 10,06 | -0,40 % | CNY 10,05 | CNY 10,12 | CNY 10,02 | 12,99M |
| 2026-08-11 | CNY 10,10 | -0,59 % | CNY 10,13 | CNY 10,22 | CNY 10,04 | 16,47M |
| 2026-08-10 | CNY 10,16 | -0,78 % | CNY 10,32 | CNY 10,34 | CNY 10,11 | 16,79M |
| 2026-08-07 | CNY 10,24 | +0,39 % | CNY 10,21 | CNY 10,32 | CNY 10,11 | 18,37M |
| 2026-08-06 | CNY 10,20 | -2,21 % | CNY 10,33 | CNY 10,45 | CNY 10,13 | 23,10M |
| 2026-08-05 | CNY 10,43 | -0,86 % | CNY 10,49 | CNY 10,55 | CNY 10,33 | 23,85M |
| 2026-08-04 | CNY 10,52 | -0,57 % | CNY 10,62 | CNY 10,65 | CNY 10,42 | 23,98M |
| 2026-08-03 | CNY 10,58 | +3,02 % | CNY 10,30 | CNY 10,59 | CNY 10,23 | 32,06M |
| 2026-07-31 | CNY 10,27 | +5,33 % | CNY 9,98 | CNY 10,35 | CNY 9,91 | 38,24M |
| 2026-07-30 | CNY 9,75 | -0,41 % | CNY 9,79 | CNY 9,92 | CNY 9,72 | 14,09M |
| 2026-07-29 | CNY 9,79 | +3,05 % | CNY 9,50 | CNY 9,84 | CNY 9,41 | 20,66M |
| 2026-07-28 | CNY 9,50 | +0,11 % | CNY 9,41 | CNY 9,57 | CNY 9,36 | 12,42M |
| 2026-07-27 | CNY 9,49 | +1,39 % | CNY 9,34 | CNY 9,62 | CNY 9,34 | 13,18M |
| 2026-07-24 | CNY 9,36 | -3,01 % | CNY 9,56 | CNY 9,59 | CNY 9,36 | 14,43M |
| 2026-07-23 | CNY 9,65 | +0,63 % | CNY 9,56 | CNY 9,67 | CNY 9,44 | 13,88M |
| 2026-07-22 | CNY 9,59 | -4,00 % | CNY 9,79 | CNY 9,98 | CNY 9,55 | 27,43M |
| 2026-07-21 | CNY 9,99 | +2,04 % | CNY 9,72 | CNY 10,04 | CNY 9,70 | 26,14M |
| 2026-07-20 | CNY 9,79 | -0,10 % | CNY 9,75 | CNY 9,95 | CNY 9,50 | 26,09M |
| 2026-07-17 | CNY 9,80 | -2,00 % | CNY 10,00 | CNY 10,18 | CNY 9,75 | 25,54M |
| 2026-07-16 | CNY 10,00 | +1,83 % | CNY 9,77 | CNY 10,04 | CNY 9,73 | 19,33M |
| 2026-07-15 | CNY 9,82 | +0,41 % | CNY 9,65 | CNY 9,87 | CNY 9,56 | 18,00M |
| 2026-07-14 | CNY 9,78 | +0,20 % | CNY 9,69 | CNY 9,92 | CNY 9,66 | 16,17M |
| 2026-07-13 | CNY 9,76 | -0,61 % | CNY 9,76 | CNY 9,82 | CNY 9,50 | 24,75M |
| 2026-07-10 | CNY 9,82 | +0,61 % | CNY 9,71 | CNY 10,10 | CNY 9,69 | 25,22M |
| 2026-07-09 | CNY 9,76 | -1,91 % | CNY 9,88 | CNY 9,98 | CNY 9,66 | 21,28M |
| 2026-07-08 | CNY 9,95 | +1,95 % | CNY 9,70 | CNY 10,05 | CNY 9,60 | 23,31M |
| 2026-07-07 | CNY 9,76 | -1,71 % | CNY 9,85 | CNY 10,10 | CNY 9,70 | 23,91M |
| 2026-07-06 | CNY 9,93 | -3,40 % | CNY 10,19 | CNY 10,19 | CNY 9,87 | 37,75M |
| 2026-07-03 | CNY 10,28 | +6,97 % | CNY 9,79 | CNY 10,41 | CNY 9,73 | 60,93M |
| 2026-07-02 | CNY 9,61 | -0,72 % | CNY 9,61 | CNY 9,88 | CNY 9,58 | 25,47M |
| 2026-07-01 | CNY 9,68 | +1,68 % | CNY 9,55 | CNY 9,84 | CNY 9,55 | 25,22M |
| 2026-06-30 | CNY 9,52 | +4,27 % | CNY 9,12 | CNY 9,57 | CNY 9,08 | 22,85M |
| 2026-06-29 | CNY 9,13 | +0,33 % | CNY 9,05 | CNY 9,18 | CNY 8,86 | 21,81M |
| 2026-06-26 | CNY 9,10 | -3,29 % | CNY 9,36 | CNY 9,44 | CNY 9,02 | 23,35M |
| 2026-06-25 | CNY 9,41 | -1,67 % | CNY 9,57 | CNY 9,71 | CNY 9,40 | 19,95M |
| 2026-06-24 | CNY 9,57 | -1,64 % | CNY 9,70 | CNY 9,80 | CNY 9,41 | 21,94M |
| 2026-06-23 | CNY 9,73 | -2,01 % | CNY 9,87 | CNY 10,00 | CNY 9,64 | 19,67M |
| 2026-06-22 | CNY 9,93 | +0,51 % | CNY 9,87 | CNY 9,98 | CNY 9,59 | 24,01M |
| 2026-06-18 | CNY 9,88 | +1,44 % | CNY 9,73 | CNY 9,98 | CNY 9,67 | 21,15M |
| 2026-06-17 | CNY 9,74 | -1,91 % | CNY 9,87 | CNY 9,88 | CNY 9,66 | 18,62M |
| 2026-06-16 | CNY 9,93 | +2,58 % | CNY 9,68 | CNY 10,15 | CNY 9,55 | 28,23M |
| 2026-06-15 | CNY 9,68 | +1,36 % | CNY 9,59 | CNY 9,78 | CNY 9,59 | 16,97M |
| 2026-06-12 | CNY 9,55 | +0,42 % | CNY 9,70 | CNY 9,75 | CNY 9,42 | 25,58M |
| 2026-06-11 | CNY 9,51 | -4,61 % | CNY 9,88 | CNY 9,97 | CNY 9,41 | 23,64M |
| 2026-06-10 | CNY 9,97 | -2,64 % | CNY 10,13 | CNY 10,20 | CNY 9,82 | 22,10M |
| 2026-06-09 | CNY 10,24 | +0,49 % | CNY 10,25 | CNY 10,25 | CNY 10,01 | 19,10M |
| 2026-06-08 | CNY 10,19 | +0,69 % | CNY 9,98 | CNY 10,40 | CNY 9,90 | 33,88M |
| 2026-06-05 | CNY 10,12 | +2,53 % | CNY 9,85 | CNY 10,48 | CNY 9,55 | 36,80M |
| 2026-06-04 | CNY 9,87 | -1,20 % | CNY 9,90 | CNY 10,13 | CNY 9,84 | 18,92M |
| 2026-06-03 | CNY 9,99 | -3,57 % | CNY 10,35 | CNY 10,36 | CNY 9,95 | 28,66M |
| 2026-06-02 | CNY 10,36 | -1,05 % | CNY 10,57 | CNY 10,63 | CNY 10,34 | 16,68M |
| 2026-06-01 | CNY 10,47 | +0,96 % | CNY 10,38 | CNY 10,60 | CNY 10,36 | 18,96M |
| 2026-05-29 | CNY 10,37 | -4,69 % | CNY 10,85 | CNY 10,91 | CNY 10,32 | 32,27M |
| 2026-05-28 | CNY 10,88 | -1,89 % | CNY 11,00 | CNY 11,06 | CNY 10,70 | 26,35M |
| 2026-05-27 | CNY 11,09 | -2,80 % | CNY 11,32 | CNY 11,50 | CNY 11,04 | 29,64M |
| 2026-05-26 | CNY 11,41 | +1,97 % | CNY 11,38 | CNY 11,75 | CNY 11,23 | 47,51M |