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 9,69 | -2,91 % | CNY 10,04 | CNY 10,07 | CNY 9,68 | 18,24M |
| 2026-09-29 | CNY 9,98 | -0,20 % | CNY 10,01 | CNY 10,08 | CNY 9,90 | 15,18M |
| 2026-09-28 | CNY 10,00 | -5,84 % | CNY 10,61 | CNY 10,62 | CNY 9,92 | 34,17M |
| 2026-09-24 | CNY 10,62 | -0,47 % | CNY 10,77 | CNY 11,20 | CNY 10,56 | 39,39M |
| 2026-09-23 | CNY 10,67 | -2,73 % | CNY 10,95 | CNY 10,96 | CNY 10,56 | 27,05M |
| 2026-09-22 | CNY 10,97 | -1,88 % | CNY 11,30 | CNY 11,36 | CNY 10,90 | 32,03M |
| 2026-09-21 | CNY 11,18 | +1,64 % | CNY 10,94 | CNY 11,20 | CNY 10,84 | 40,43M |
| 2026-09-18 | CNY 11,00 | +2,04 % | CNY 10,89 | CNY 11,21 | CNY 10,81 | 46,87M |
| 2026-09-17 | CNY 10,78 | -3,23 % | CNY 10,94 | CNY 11,12 | CNY 10,66 | 44,28M |
| 2026-09-16 | CNY 11,14 | +3,05 % | CNY 10,79 | CNY 11,23 | CNY 10,70 | 67,48M |
| 2026-09-15 | CNY 10,81 | -2,35 % | CNY 11,05 | CNY 11,15 | CNY 10,76 | 48,08M |
| 2026-09-14 | CNY 11,07 | -3,40 % | CNY 10,79 | CNY 11,36 | CNY 10,79 | 102,98M |
| 2026-09-11 | CNY 11,46 | +5,52 % | CNY 10,63 | CNY 11,95 | CNY 10,63 | 131,31M |
| 2026-09-10 | CNY 10,86 | +0,28 % | CNY 10,67 | CNY 11,27 | CNY 10,60 | 58,93M |
| 2026-09-09 | CNY 10,83 | -2,26 % | CNY 10,97 | CNY 11,42 | CNY 10,71 | 82,35M |
| 2026-09-08 | CNY 11,08 | +10,03 % | CNY 10,59 | CNY 11,08 | CNY 10,38 | 52,47M |
| 2026-09-07 | CNY 10,07 | +1,10 % | CNY 9,90 | CNY 10,09 | CNY 9,84 | 18,47M |
| 2026-09-04 | CNY 9,96 | -0,90 % | CNY 10,08 | CNY 10,27 | CNY 9,90 | 27,27M |
| 2026-09-03 | CNY 10,05 | +0,70 % | CNY 10,05 | CNY 10,07 | CNY 9,80 | 18,70M |
| 2026-09-02 | CNY 9,98 | -0,80 % | CNY 9,92 | CNY 10,05 | CNY 9,89 | 13,57M |
| 2026-09-01 | CNY 10,06 | +0,10 % | CNY 10,04 | CNY 10,13 | CNY 9,96 | 15,10M |
| 2026-08-31 | CNY 10,05 | -1,18 % | CNY 10,01 | CNY 10,17 | CNY 9,97 | 16,80M |
| 2026-08-28 | CNY 10,17 | -2,02 % | CNY 10,28 | CNY 10,35 | CNY 10,15 | 24,03M |
| 2026-08-27 | CNY 10,38 | +0,78 % | CNY 10,10 | CNY 10,47 | CNY 10,10 | 39,34M |
| 2026-08-26 | CNY 10,30 | +1,88 % | CNY 10,05 | CNY 10,40 | CNY 9,84 | 41,38M |
| 2026-08-25 | CNY 10,11 | +1,81 % | CNY 9,74 | CNY 10,17 | CNY 9,70 | 25,97M |
| 2026-08-24 | CNY 9,93 | -1,19 % | CNY 10,04 | CNY 10,25 | CNY 9,84 | 24,23M |
| 2026-08-21 | CNY 10,05 | +0,20 % | CNY 9,85 | CNY 10,12 | CNY 9,66 | 26,10M |
| 2026-08-20 | CNY 10,03 | +3,51 % | CNY 9,79 | CNY 10,07 | CNY 9,65 | 24,79M |
| 2026-08-19 | CNY 9,69 | -5,74 % | CNY 10,13 | CNY 10,13 | CNY 9,67 | 31,50M |
| 2026-08-18 | CNY 10,28 | -2,65 % | CNY 10,40 | CNY 10,56 | CNY 10,19 | 36,81M |
| 2026-08-17 | CNY 10,56 | +1,05 % | CNY 10,43 | CNY 10,68 | CNY 10,25 | 46,94M |
| 2026-08-14 | CNY 10,45 | -1,23 % | CNY 10,77 | CNY 10,98 | CNY 10,39 | 53,95M |
| 2026-08-13 | CNY 10,58 | -4,08 % | CNY 11,14 | CNY 11,26 | CNY 10,50 | 75,96M |
| 2026-08-12 | CNY 11,03 | +0,27 % | CNY 10,70 | CNY 11,87 | CNY 10,70 | 110,12M |
| 2026-08-11 | CNY 11,00 | +10,00 % | CNY 10,01 | CNY 11,00 | CNY 10,01 | 74,88M |
| 2026-08-10 | CNY 10,00 | -9,91 % | CNY 10,55 | CNY 10,77 | CNY 9,99 | 93,51M |
| 2026-08-07 | CNY 11,10 | +10,01 % | CNY 10,49 | CNY 11,10 | CNY 10,46 | 61,55M |
| 2026-08-06 | CNY 10,09 | +10,03 % | CNY 9,32 | CNY 10,09 | CNY 9,29 | 40,53M |
| 2026-08-05 | CNY 9,17 | +0,55 % | CNY 9,05 | CNY 9,24 | CNY 8,99 | 16,04M |
| 2026-08-04 | CNY 9,12 | +2,13 % | CNY 8,99 | CNY 9,20 | CNY 8,95 | 15,65M |
| 2026-08-03 | CNY 8,93 | +1,82 % | CNY 8,70 | CNY 8,94 | CNY 8,69 | 11,74M |
| 2026-07-31 | CNY 8,77 | +1,15 % | CNY 8,75 | CNY 8,90 | CNY 8,75 | 14,15M |
| 2026-07-30 | CNY 8,67 | -1,48 % | CNY 8,68 | CNY 8,85 | CNY 8,55 | 15,27M |
| 2026-07-29 | CNY 8,80 | +2,33 % | CNY 8,60 | CNY 8,85 | CNY 8,46 | 20,81M |
| 2026-07-28 | CNY 8,60 | +3,37 % | CNY 8,23 | CNY 8,74 | CNY 8,22 | 22,47M |
| 2026-07-27 | CNY 8,32 | +2,59 % | CNY 8,08 | CNY 8,34 | CNY 8,05 | 11,06M |
| 2026-07-24 | CNY 8,11 | -2,05 % | CNY 8,20 | CNY 8,26 | CNY 8,03 | 10,15M |
| 2026-07-23 | CNY 8,28 | +2,73 % | CNY 8,02 | CNY 8,30 | CNY 8,02 | 12,96M |
| 2026-07-22 | CNY 8,06 | -2,30 % | CNY 8,17 | CNY 8,24 | CNY 8,04 | 11,77M |
| 2026-07-21 | CNY 8,25 | +2,23 % | CNY 8,08 | CNY 8,27 | CNY 7,80 | 17,00M |
| 2026-07-20 | CNY 8,07 | -1,10 % | CNY 8,26 | CNY 8,35 | CNY 8,00 | 14,71M |
| 2026-07-17 | CNY 8,16 | -3,77 % | CNY 8,42 | CNY 8,47 | CNY 8,12 | 15,13M |
| 2026-07-16 | CNY 8,48 | +0,83 % | CNY 8,33 | CNY 8,60 | CNY 8,25 | 13,14M |
| 2026-07-15 | CNY 8,41 | +0,24 % | CNY 8,39 | CNY 8,57 | CNY 8,34 | 13,34M |
| 2026-07-14 | CNY 8,39 | +0,96 % | CNY 8,28 | CNY 8,40 | CNY 8,05 | 14,99M |
| 2026-07-13 | CNY 8,31 | -7,25 % | CNY 8,86 | CNY 8,98 | CNY 8,28 | 19,43M |
| 2026-07-10 | CNY 8,96 | +2,52 % | CNY 8,76 | CNY 9,24 | CNY 8,68 | 25,32M |
| 2026-07-09 | CNY 8,74 | +0,58 % | CNY 8,69 | CNY 8,74 | CNY 8,28 | 20,21M |
| 2026-07-08 | CNY 8,69 | +0,12 % | CNY 8,68 | CNY 8,78 | CNY 8,55 | 13,92M |
| 2026-07-07 | CNY 8,68 | -3,77 % | CNY 8,96 | CNY 8,99 | CNY 8,61 | 16,99M |
| 2026-07-06 | CNY 9,02 | -5,55 % | CNY 9,50 | CNY 9,56 | CNY 9,00 | 24,99M |
| 2026-07-03 | CNY 9,55 | +0,32 % | CNY 9,54 | CNY 9,61 | CNY 9,41 | 16,47M |
| 2026-07-02 | CNY 9,52 | -2,76 % | CNY 9,70 | CNY 9,84 | CNY 9,51 | 23,29M |
| 2026-07-01 | CNY 9,79 | -0,10 % | CNY 9,75 | CNY 9,90 | CNY 9,50 | 27,49M |
| 2026-06-30 | CNY 9,80 | +2,19 % | CNY 9,59 | CNY 9,87 | CNY 9,56 | 26,17M |
| 2026-06-29 | CNY 9,59 | -8,58 % | CNY 10,24 | CNY 10,29 | CNY 9,46 | 43,69M |
| 2026-06-26 | CNY 10,49 | -10,03 % | CNY 11,46 | CNY 11,49 | CNY 10,49 | 47,69M |
| 2026-06-25 | CNY 11,66 | -2,43 % | CNY 12,06 | CNY 12,25 | CNY 11,46 | 32,73M |
| 2026-06-24 | CNY 11,95 | -1,89 % | CNY 12,14 | CNY 12,34 | CNY 11,66 | 30,15M |
| 2026-06-23 | CNY 12,18 | -2,95 % | CNY 12,35 | CNY 12,47 | CNY 12,06 | 34,32M |
| 2026-06-22 | CNY 12,55 | +0,40 % | CNY 12,44 | CNY 12,80 | CNY 12,10 | 45,60M |
| 2026-06-18 | CNY 12,50 | +0,16 % | CNY 12,52 | CNY 12,70 | CNY 12,30 | 44,24M |
| 2026-06-17 | CNY 12,48 | -1,89 % | CNY 12,65 | CNY 12,78 | CNY 12,35 | 77,71M |
| 2026-06-16 | CNY 12,72 | +10,03 % | CNY 11,44 | CNY 12,72 | CNY 11,39 | 69,40M |
| 2026-06-15 | CNY 11,56 | +1,67 % | CNY 11,27 | CNY 11,58 | CNY 11,09 | 39,71M |
| 2026-06-12 | CNY 11,37 | +0,62 % | CNY 11,31 | CNY 11,88 | CNY 11,04 | 48,24M |
| 2026-06-11 | CNY 11,30 | -10,03 % | CNY 12,02 | CNY 12,10 | CNY 11,30 | 63,32M |
| 2026-06-10 | CNY 12,56 | +4,41 % | CNY 12,33 | CNY 12,78 | CNY 12,20 | 77,04M |
| 2026-06-09 | CNY 12,03 | -3,14 % | CNY 12,18 | CNY 12,30 | CNY 11,78 | 63,06M |
| 2026-06-08 | CNY 12,42 | +2,31 % | CNY 12,02 | CNY 12,93 | CNY 11,77 | 92,10M |
| 2026-06-05 | CNY 12,14 | +9,96 % | CNY 11,20 | CNY 12,14 | CNY 11,18 | 36,25M |
| 2026-06-04 | CNY 11,04 | -2,99 % | CNY 11,16 | CNY 11,49 | CNY 11,00 | 29,58M |
| 2026-06-03 | CNY 11,38 | -1,13 % | CNY 11,43 | CNY 12,01 | CNY 11,27 | 46,99M |
| 2026-06-02 | CNY 11,51 | +4,73 % | CNY 10,99 | CNY 12,09 | CNY 10,88 | 60,18M |
| 2026-06-01 | CNY 10,99 | -2,92 % | CNY 11,28 | CNY 11,39 | CNY 10,92 | 20,08M |
| 2026-05-29 | CNY 11,32 | -3,50 % | CNY 11,70 | CNY 11,95 | CNY 11,23 | 23,53M |
| 2026-05-28 | CNY 11,73 | +4,55 % | CNY 11,19 | CNY 11,97 | CNY 11,00 | 32,59M |
| 2026-05-27 | CNY 11,22 | -4,83 % | CNY 11,62 | CNY 11,78 | CNY 11,12 | 32,92M |
| 2026-05-26 | CNY 11,79 | -3,04 % | CNY 12,40 | CNY 12,57 | CNY 11,63 | 39,76M |