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 8,95 | +0,11 % | CNY 8,96 | CNY 8,97 | CNY 8,86 | 9,55M |
| 2026-09-29 | CNY 8,94 | +0,68 % | CNY 8,88 | CNY 8,95 | CNY 8,87 | 7,95M |
| 2026-09-28 | CNY 8,88 | -1,66 % | CNY 9,03 | CNY 9,06 | CNY 8,82 | 14,63M |
| 2026-09-24 | CNY 9,03 | -1,63 % | CNY 9,17 | CNY 9,19 | CNY 9,02 |
| 14,53M |
| 2026-09-23 | CNY 9,18 | -1,61 % | CNY 9,31 | CNY 9,34 | CNY 9,17 | 17,76M |
| 2026-09-22 | CNY 9,33 | -0,11 % | CNY 9,40 | CNY 9,48 | CNY 9,32 | 18,30M |
| 2026-09-21 | CNY 9,34 | +0,65 % | CNY 9,31 | CNY 9,35 | CNY 9,27 | 13,70M |
| 2026-09-18 | CNY 9,28 | +0,87 % | CNY 9,24 | CNY 9,35 | CNY 9,24 | 13,12M |
| 2026-09-17 | CNY 9,20 | -0,22 % | CNY 9,19 | CNY 9,28 | CNY 9,14 | 12,84M |
| 2026-09-16 | CNY 9,22 | -0,75 % | CNY 9,28 | CNY 9,30 | CNY 9,16 | 23,80M |
| 2026-09-15 | CNY 9,29 | -1,69 % | CNY 9,48 | CNY 9,54 | CNY 9,28 | 18,72M |
| 2026-09-14 | CNY 9,45 | 0,00 % | CNY 9,40 | CNY 9,56 | CNY 9,38 | 16,48M |
| 2026-09-11 | CNY 9,45 | -0,63 % | CNY 9,42 | CNY 9,50 | CNY 9,22 | 23,51M |
| 2026-09-10 | CNY 9,51 | -0,21 % | CNY 9,49 | CNY 9,57 | CNY 9,41 | 13,02M |
| 2026-09-09 | CNY 9,53 | -1,24 % | CNY 9,65 | CNY 9,65 | CNY 9,48 | 15,00M |
| 2026-09-08 | CNY 9,65 | +0,21 % | CNY 9,63 | CNY 9,74 | CNY 9,57 | 14,08M |
| 2026-09-07 | CNY 9,63 | -2,23 % | CNY 9,80 | CNY 9,84 | CNY 9,59 | 27,18M |
| 2026-09-04 | CNY 9,85 | +1,55 % | CNY 9,80 | CNY 10,05 | CNY 9,78 | 32,63M |
| 2026-09-03 | CNY 9,70 | -1,52 % | CNY 9,85 | CNY 9,91 | CNY 9,70 | 16,21M |
| 2026-09-02 | CNY 9,85 | -0,40 % | CNY 9,82 | CNY 9,90 | CNY 9,68 | 16,96M |
| 2026-09-01 | CNY 9,89 | +1,75 % | CNY 9,68 | CNY 9,91 | CNY 9,65 | 22,82M |
| 2026-08-31 | CNY 9,72 | 0,00 % | CNY 9,60 | CNY 9,74 | CNY 9,48 | 19,68M |
| 2026-08-28 | CNY 9,72 | -1,32 % | CNY 9,83 | CNY 9,85 | CNY 9,67 | 21,72M |
| 2026-08-27 | CNY 9,85 | -0,20 % | CNY 9,89 | CNY 9,93 | CNY 9,80 | 19,01M |
| 2026-08-26 | CNY 9,87 | +1,33 % | CNY 9,73 | CNY 9,92 | CNY 9,69 | 21,36M |
| 2026-08-25 | CNY 9,74 | +2,42 % | CNY 9,48 | CNY 9,77 | CNY 9,45 | 24,74M |
| 2026-08-24 | CNY 9,51 | -0,83 % | CNY 9,55 | CNY 9,68 | CNY 9,47 | 16,23M |
| 2026-08-21 | CNY 9,59 | +1,37 % | CNY 9,44 | CNY 9,61 | CNY 9,37 | 20,18M |
| 2026-08-20 | CNY 9,46 | +1,72 % | CNY 9,35 | CNY 9,51 | CNY 9,29 | 19,01M |
| 2026-08-19 | CNY 9,30 | -3,63 % | CNY 9,55 | CNY 9,60 | CNY 9,28 | 30,84M |
| 2026-08-18 | CNY 9,65 | -1,63 % | CNY 9,79 | CNY 9,80 | CNY 9,51 | 35,50M |
| 2026-08-17 | CNY 9,81 | -1,70 % | CNY 10,00 | CNY 10,00 | CNY 9,78 | 42,16M |
| 2026-08-14 | CNY 9,98 | -1,09 % | CNY 10,10 | CNY 10,19 | CNY 9,89 | 22,59M |
| 2026-08-13 | CNY 10,09 | -1,27 % | CNY 10,27 | CNY 10,45 | CNY 10,08 | 25,11M |
| 2026-08-12 | CNY 10,22 | +1,19 % | CNY 10,15 | CNY 10,26 | CNY 10,08 | 20,26M |
| 2026-08-11 | CNY 10,10 | -1,27 % | CNY 10,22 | CNY 10,26 | CNY 10,07 | 21,64M |
| 2026-08-10 | CNY 10,23 | +0,20 % | CNY 10,23 | CNY 10,30 | CNY 10,12 | 21,70M |
| 2026-08-07 | CNY 10,21 | -1,64 % | CNY 10,33 | CNY 10,36 | CNY 10,07 | 31,28M |
| 2026-08-06 | CNY 10,38 | +0,19 % | CNY 10,27 | CNY 10,61 | CNY 10,20 | 37,54M |
| 2026-08-05 | CNY 10,36 | +0,19 % | CNY 10,34 | CNY 10,50 | CNY 10,28 | 32,27M |
| 2026-08-04 | CNY 10,34 | +0,78 % | CNY 10,30 | CNY 10,39 | CNY 10,23 | 27,52M |
| 2026-08-03 | CNY 10,26 | +0,20 % | CNY 10,17 | CNY 10,31 | CNY 10,17 | 23,43M |
| 2026-07-31 | CNY 10,24 | +3,33 % | CNY 10,01 | CNY 10,36 | CNY 10,00 | 41,71M |
| 2026-07-30 | CNY 9,91 | +0,41 % | CNY 9,80 | CNY 10,05 | CNY 9,78 | 32,55M |
| 2026-07-29 | CNY 9,87 | +2,07 % | CNY 9,67 | CNY 9,92 | CNY 9,53 | 36,88M |
| 2026-07-28 | CNY 9,67 | -0,82 % | CNY 9,59 | CNY 9,82 | CNY 9,51 | 28,44M |
| 2026-07-27 | CNY 9,75 | +1,99 % | CNY 9,60 | CNY 9,77 | CNY 9,52 | 26,41M |
| 2026-07-24 | CNY 9,56 | -5,63 % | CNY 9,98 | CNY 9,98 | CNY 9,56 | 41,59M |
| 2026-07-23 | CNY 10,13 | -1,07 % | CNY 10,14 | CNY 10,28 | CNY 9,98 | 36,24M |
| 2026-07-22 | CNY 10,24 | -1,25 % | CNY 10,11 | CNY 10,53 | CNY 10,01 | 50,20M |
| 2026-07-21 | CNY 10,37 | +2,88 % | CNY 10,01 | CNY 10,51 | CNY 9,96 | 61,80M |
| 2026-07-20 | CNY 10,08 | +2,23 % | CNY 9,86 | CNY 10,09 | CNY 9,72 | 41,97M |
| 2026-07-17 | CNY 9,86 | -3,24 % | CNY 10,17 | CNY 10,24 | CNY 9,79 | 43,16M |
| 2026-07-16 | CNY 10,19 | +2,21 % | CNY 9,86 | CNY 10,33 | CNY 9,81 | 46,97M |
| 2026-07-15 | CNY 9,97 | 0,00 % | CNY 9,90 | CNY 10,11 | CNY 9,84 | 35,83M |
| 2026-07-14 | CNY 9,97 | -1,58 % | CNY 10,14 | CNY 10,23 | CNY 9,66 | 45,69M |
| 2026-07-13 | CNY 10,13 | -1,36 % | CNY 10,28 | CNY 10,46 | CNY 10,06 | 48,14M |
| 2026-07-10 | CNY 10,27 | -3,11 % | CNY 10,47 | CNY 10,69 | CNY 10,27 | 73,54M |
| 2026-07-09 | CNY 10,60 | +5,16 % | CNY 10,32 | CNY 11,00 | CNY 10,01 | 101,22M |
| 2026-07-08 | CNY 10,08 | +10,04 % | CNY 9,25 | CNY 10,08 | CNY 9,21 | 45,08M |
| 2026-07-07 | CNY 9,16 | -2,55 % | CNY 9,40 | CNY 9,41 | CNY 9,13 | 14,29M |
| 2026-07-06 | CNY 9,40 | -1,16 % | CNY 9,55 | CNY 9,57 | CNY 9,31 | 18,86M |
| 2026-07-03 | CNY 9,51 | +1,60 % | CNY 9,40 | CNY 9,58 | CNY 9,38 | 15,93M |
| 2026-07-02 | CNY 9,36 | -1,27 % | CNY 9,41 | CNY 9,49 | CNY 9,31 | 23,03M |
| 2026-07-01 | CNY 9,48 | +1,07 % | CNY 9,38 | CNY 9,60 | CNY 9,33 | 20,88M |
| 2026-06-30 | CNY 9,38 | +1,19 % | CNY 9,24 | CNY 9,48 | CNY 9,21 | 15,70M |
| 2026-06-29 | CNY 9,27 | +0,11 % | CNY 9,26 | CNY 9,35 | CNY 9,14 | 18,91M |
| 2026-06-26 | CNY 9,26 | -5,12 % | CNY 9,73 | CNY 9,80 | CNY 9,26 | 26,28M |
| 2026-06-25 | CNY 9,76 | -0,71 % | CNY 9,81 | CNY 9,91 | CNY 9,66 | 18,28M |
| 2026-06-24 | CNY 9,83 | -1,40 % | CNY 9,96 | CNY 10,03 | CNY 9,66 | 17,81M |
| 2026-06-23 | CNY 9,97 | -2,06 % | CNY 10,18 | CNY 10,36 | CNY 9,91 | 22,03M |
| 2026-06-22 | CNY 10,18 | +2,62 % | CNY 9,98 | CNY 10,19 | CNY 9,78 | 26,19M |
| 2026-06-18 | CNY 9,92 | -1,78 % | CNY 10,01 | CNY 10,11 | CNY 9,92 | 15,63M |
| 2026-06-17 | CNY 10,10 | +0,50 % | CNY 9,96 | CNY 10,16 | CNY 9,96 | 17,41M |
| 2026-06-16 | CNY 10,05 | -0,89 % | CNY 10,10 | CNY 10,12 | CNY 9,94 | 19,84M |
| 2026-06-15 | CNY 10,14 | +3,15 % | CNY 9,84 | CNY 10,14 | CNY 9,80 | 24,67M |
| 2026-06-12 | CNY 9,83 | +2,82 % | CNY 9,66 | CNY 9,86 | CNY 9,59 | 26,38M |
| 2026-06-11 | CNY 9,56 | -3,34 % | CNY 9,78 | CNY 9,87 | CNY 9,48 | 21,34M |
| 2026-06-10 | CNY 9,89 | -0,20 % | CNY 9,86 | CNY 10,02 | CNY 9,75 | 17,03M |
| 2026-06-09 | CNY 9,91 | +0,92 % | CNY 9,92 | CNY 9,94 | CNY 9,79 | 17,86M |
| 2026-06-08 | CNY 9,82 | -3,44 % | CNY 9,99 | CNY 10,07 | CNY 9,70 | 28,12M |
| 2026-06-05 | CNY 10,17 | +0,49 % | CNY 10,14 | CNY 10,32 | CNY 10,06 | 17,98M |
| 2026-06-04 | CNY 10,12 | -1,56 % | CNY 10,25 | CNY 10,31 | CNY 10,08 | 16,72M |
| 2026-06-03 | CNY 10,28 | -0,29 % | CNY 10,32 | CNY 10,50 | CNY 10,22 | 17,92M |
| 2026-06-02 | CNY 10,31 | -1,90 % | CNY 10,51 | CNY 10,52 | CNY 10,20 | 19,07M |
| 2026-06-01 | CNY 10,51 | +0,86 % | CNY 10,45 | CNY 10,63 | CNY 10,31 | 22,96M |
| 2026-05-29 | CNY 10,42 | -2,98 % | CNY 10,85 | CNY 10,90 | CNY 10,36 | 23,86M |
| 2026-05-28 | CNY 10,74 | -1,74 % | CNY 10,79 | CNY 10,83 | CNY 10,53 | 20,85M |
| 2026-05-27 | CNY 10,93 | -3,27 % | CNY 11,24 | CNY 11,35 | CNY 10,90 | 26,52M |
| 2026-05-26 | CNY 11,30 | -0,26 % | CNY 11,27 | CNY 11,36 | CNY 11,12 | 21,57M |