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 9,10 | -2,15 % | CNY 9,47 | CNY 9,50 | CNY 9,07 | 19,07M |
| 2026-09-29 | CNY 9,30 | -0,32 % | CNY 9,28 | CNY 9,53 | CNY 9,27 | 25,35M |
| 2026-09-28 | CNY 9,33 | -5,47 % | CNY 9,84 | CNY 9,87 | CNY 9,18 | 34,49M |
| 2026-09-24 | CNY 9,87 | -1,69 % | CNY 10,00 | CNY 10,23 | CNY 9,85 |
| 35,88M |
| 2026-09-23 | CNY 10,04 | -4,56 % | CNY 10,37 | CNY 10,46 | CNY 10,01 | 48,93M |
| 2026-09-22 | CNY 10,52 | -3,04 % | CNY 10,85 | CNY 10,97 | CNY 10,45 | 58,10M |
| 2026-09-21 | CNY 10,85 | +1,97 % | CNY 10,51 | CNY 10,96 | CNY 10,46 | 68,28M |
| 2026-09-18 | CNY 10,64 | +2,31 % | CNY 10,71 | CNY 10,85 | CNY 10,20 | 75,39M |
| 2026-09-17 | CNY 10,40 | -1,42 % | CNY 10,50 | CNY 10,85 | CNY 10,32 | 67,39M |
| 2026-09-16 | CNY 10,55 | -1,95 % | CNY 10,71 | CNY 10,76 | CNY 10,26 | 82,31M |
| 2026-09-15 | CNY 10,76 | -4,10 % | CNY 11,13 | CNY 11,45 | CNY 10,66 | 95,38M |
| 2026-09-14 | CNY 11,22 | +1,17 % | CNY 10,51 | CNY 12,00 | CNY 10,51 | 136,35M |
| 2026-09-11 | CNY 11,09 | +10,02 % | CNY 9,97 | CNY 11,09 | CNY 9,69 | 111,57M |
| 2026-09-10 | CNY 10,08 | +10,04 % | CNY 9,14 | CNY 10,08 | CNY 9,00 | 59,33M |
| 2026-09-09 | CNY 9,16 | -1,51 % | CNY 9,27 | CNY 9,44 | CNY 9,10 | 43,88M |
| 2026-09-08 | CNY 9,30 | +2,76 % | CNY 9,05 | CNY 9,47 | CNY 8,90 | 60,82M |
| 2026-09-07 | CNY 9,05 | -2,37 % | CNY 9,23 | CNY 9,30 | CNY 8,96 | 45,94M |
| 2026-09-04 | CNY 9,27 | -6,27 % | CNY 9,36 | CNY 9,57 | CNY 9,20 | 71,74M |
| 2026-09-03 | CNY 9,89 | +7,27 % | CNY 9,46 | CNY 10,00 | CNY 9,22 | 108,97M |
| 2026-09-02 | CNY 9,22 | +10,02 % | CNY 8,30 | CNY 9,22 | CNY 8,25 | 42,58M |
| 2026-09-01 | CNY 8,38 | +0,12 % | CNY 8,44 | CNY 8,48 | CNY 8,30 | 9,26M |
| 2026-08-31 | CNY 8,37 | +0,24 % | CNY 8,28 | CNY 8,37 | CNY 8,23 | 8,46M |
| 2026-08-28 | CNY 8,35 | +0,72 % | CNY 8,32 | CNY 8,43 | CNY 8,25 | 10,48M |
| 2026-08-27 | CNY 8,29 | +1,47 % | CNY 8,19 | CNY 8,33 | CNY 8,11 | 9,65M |
| 2026-08-26 | CNY 8,17 | +0,37 % | CNY 8,15 | CNY 8,24 | CNY 8,00 | 10,02M |
| 2026-08-25 | CNY 8,14 | +2,01 % | CNY 7,85 | CNY 8,17 | CNY 7,81 | 11,41M |
| 2026-08-24 | CNY 7,98 | -1,24 % | CNY 8,07 | CNY 8,10 | CNY 7,85 | 11,03M |
| 2026-08-21 | CNY 8,08 | +0,62 % | CNY 8,00 | CNY 8,12 | CNY 7,81 | 11,40M |
| 2026-08-20 | CNY 8,03 | -0,12 % | CNY 8,16 | CNY 8,19 | CNY 7,97 | 10,04M |
| 2026-08-19 | CNY 8,04 | -5,41 % | CNY 8,38 | CNY 8,47 | CNY 8,01 | 16,02M |
| 2026-08-18 | CNY 8,50 | -0,23 % | CNY 8,60 | CNY 8,60 | CNY 8,39 | 10,69M |
| 2026-08-17 | CNY 8,52 | +0,83 % | CNY 8,48 | CNY 8,54 | CNY 8,41 | 13,55M |
| 2026-08-14 | CNY 8,45 | +1,93 % | CNY 8,38 | CNY 8,49 | CNY 8,27 | 14,16M |
| 2026-08-13 | CNY 8,29 | -2,36 % | CNY 8,50 | CNY 8,56 | CNY 8,28 | 13,44M |
| 2026-08-12 | CNY 8,49 | +2,04 % | CNY 8,32 | CNY 8,51 | CNY 8,30 | 12,70M |
| 2026-08-11 | CNY 8,32 | -1,77 % | CNY 8,32 | CNY 8,40 | CNY 8,22 | 14,35M |
| 2026-08-10 | CNY 8,47 | -0,12 % | CNY 8,62 | CNY 8,62 | CNY 8,22 | 16,31M |
| 2026-08-07 | CNY 8,48 | +2,05 % | CNY 8,31 | CNY 8,50 | CNY 8,10 | 24,44M |
| 2026-08-06 | CNY 8,31 | +1,22 % | CNY 8,20 | CNY 8,36 | CNY 8,13 | 20,00M |
| 2026-08-05 | CNY 8,21 | +2,24 % | CNY 8,06 | CNY 8,23 | CNY 8,01 | 19,61M |
| 2026-08-04 | CNY 8,03 | +1,90 % | CNY 7,89 | CNY 8,07 | CNY 7,85 | 16,02M |
| 2026-08-03 | CNY 7,88 | +2,74 % | CNY 7,66 | CNY 7,90 | CNY 7,61 | 15,94M |
| 2026-07-31 | CNY 7,67 | +2,13 % | CNY 7,66 | CNY 7,84 | CNY 7,63 | 17,74M |
| 2026-07-30 | CNY 7,51 | -1,57 % | CNY 7,59 | CNY 7,75 | CNY 7,44 | 15,48M |
| 2026-07-29 | CNY 7,63 | +0,53 % | CNY 7,58 | CNY 7,67 | CNY 7,41 | 16,62M |
| 2026-07-28 | CNY 7,59 | -0,52 % | CNY 7,59 | CNY 7,77 | CNY 7,52 | 15,17M |
| 2026-07-27 | CNY 7,63 | +4,66 % | CNY 7,26 | CNY 7,64 | CNY 7,22 | 18,52M |
| 2026-07-24 | CNY 7,29 | -2,41 % | CNY 7,38 | CNY 7,49 | CNY 7,24 | 12,18M |
| 2026-07-23 | CNY 7,47 | +4,04 % | CNY 7,21 | CNY 7,49 | CNY 7,16 | 16,54M |
| 2026-07-22 | CNY 7,18 | -2,05 % | CNY 7,32 | CNY 7,55 | CNY 7,12 | 17,91M |
| 2026-07-21 | CNY 7,33 | +3,82 % | CNY 7,13 | CNY 7,33 | CNY 6,50 | 26,94M |
| 2026-07-20 | CNY 7,06 | -5,99 % | CNY 7,56 | CNY 7,69 | CNY 6,94 | 22,93M |
| 2026-07-17 | CNY 7,51 | -5,30 % | CNY 7,97 | CNY 7,97 | CNY 7,38 | 18,63M |
| 2026-07-16 | CNY 7,93 | -1,98 % | CNY 7,99 | CNY 8,16 | CNY 7,89 | 15,09M |
| 2026-07-15 | CNY 8,09 | -3,46 % | CNY 8,39 | CNY 8,42 | CNY 8,06 | 15,95M |
| 2026-07-14 | CNY 8,38 | +3,33 % | CNY 8,03 | CNY 8,39 | CNY 7,89 | 22,54M |
| 2026-07-13 | CNY 8,11 | -9,08 % | CNY 8,82 | CNY 8,82 | CNY 8,05 | 28,59M |
| 2026-07-10 | CNY 8,92 | +2,53 % | CNY 8,80 | CNY 9,28 | CNY 8,66 | 34,31M |
| 2026-07-09 | CNY 8,70 | +0,81 % | CNY 8,62 | CNY 8,87 | CNY 8,33 | 21,62M |
| 2026-07-08 | CNY 8,63 | -3,79 % | CNY 9,01 | CNY 9,02 | CNY 8,62 | 19,87M |
| 2026-07-07 | CNY 8,97 | -4,37 % | CNY 9,33 | CNY 9,45 | CNY 8,94 | 24,43M |
| 2026-07-06 | CNY 9,38 | -9,02 % | CNY 10,29 | CNY 10,37 | CNY 9,30 | 43,22M |
| 2026-07-03 | CNY 10,31 | +0,19 % | CNY 10,53 | CNY 10,56 | CNY 10,23 | 24,14M |
| 2026-07-02 | CNY 10,29 | -3,92 % | CNY 10,56 | CNY 10,85 | CNY 10,25 | 29,80M |
| 2026-07-01 | CNY 10,71 | -2,01 % | CNY 10,95 | CNY 11,01 | CNY 10,41 | 38,24M |
| 2026-06-30 | CNY 10,93 | +1,30 % | CNY 10,74 | CNY 11,05 | CNY 10,28 | 40,41M |
| 2026-06-29 | CNY 10,79 | -10,01 % | CNY 11,80 | CNY 11,97 | CNY 10,79 | 42,33M |
| 2026-06-26 | CNY 11,99 | -2,44 % | CNY 12,00 | CNY 12,60 | CNY 11,50 | 45,45M |
| 2026-06-25 | CNY 12,29 | -7,45 % | CNY 13,00 | CNY 13,18 | CNY 11,95 | 68,10M |
| 2026-06-24 | CNY 13,28 | +2,15 % | CNY 12,81 | CNY 13,65 | CNY 12,36 | 71,81M |
| 2026-06-23 | CNY 13,00 | -2,03 % | CNY 13,01 | CNY 13,23 | CNY 12,49 | 61,28M |
| 2026-06-22 | CNY 13,27 | +8,42 % | CNY 12,23 | CNY 13,32 | CNY 12,13 | 78,82M |
| 2026-06-18 | CNY 12,24 | -4,08 % | CNY 12,50 | CNY 12,66 | CNY 11,95 | 80,58M |
| 2026-06-17 | CNY 12,76 | +10,00 % | CNY 11,46 | CNY 12,76 | CNY 11,40 | 58,64M |
| 2026-06-16 | CNY 11,60 | +2,38 % | CNY 11,17 | CNY 11,88 | CNY 11,11 | 52,94M |
| 2026-06-15 | CNY 11,33 | +3,66 % | CNY 10,82 | CNY 11,34 | CNY 10,76 | 41,28M |
| 2026-06-12 | CNY 10,93 | -2,84 % | CNY 11,37 | CNY 11,45 | CNY 10,70 | 50,10M |
| 2026-06-11 | CNY 11,25 | +2,46 % | CNY 10,79 | CNY 11,40 | CNY 10,61 | 56,39M |
| 2026-06-10 | CNY 10,98 | +0,09 % | CNY 10,75 | CNY 11,09 | CNY 10,57 | 47,19M |
| 2026-06-09 | CNY 10,97 | +7,34 % | CNY 10,42 | CNY 11,23 | CNY 10,38 | 56,10M |
| 2026-06-08 | CNY 10,22 | -3,31 % | CNY 10,47 | CNY 10,69 | CNY 10,10 | 22,91M |
| 2026-06-05 | CNY 10,57 | +1,34 % | CNY 10,50 | CNY 10,87 | CNY 10,10 | 33,68M |
| 2026-06-04 | CNY 10,43 | -2,61 % | CNY 10,67 | CNY 10,71 | CNY 10,36 | 21,89M |
| 2026-06-03 | CNY 10,71 | -1,38 % | CNY 10,80 | CNY 10,94 | CNY 10,60 | 23,09M |
| 2026-06-02 | CNY 10,86 | 0,00 % | CNY 11,00 | CNY 11,00 | CNY 10,46 | 18,67M |
| 2026-06-01 | CNY 10,86 | -1,81 % | CNY 11,10 | CNY 11,10 | CNY 10,85 | 17,22M |
| 2026-05-29 | CNY 11,06 | -6,19 % | CNY 11,84 | CNY 11,84 | CNY 10,98 | 34,98M |
| 2026-05-28 | CNY 11,79 | +3,60 % | CNY 11,35 | CNY 11,86 | CNY 11,20 | 33,98M |
| 2026-05-27 | CNY 11,38 | -4,21 % | CNY 11,87 | CNY 12,13 | CNY 11,18 | 37,06M |
| 2026-05-26 | CNY 11,88 | -2,46 % | CNY 12,08 | CNY 12,30 | CNY 11,53 | 37,89M |