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