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 9,89 | -1,69 % | CNY 10,09 | CNY 10,13 | CNY 9,46 | 31,90M |
| 2026-09-29 | CNY 10,06 | +3,82 % | CNY 9,76 | CNY 10,17 | CNY 9,75 | 27,01M |
| 2026-09-28 | CNY 9,69 | -3,87 % | CNY 10,02 | CNY 10,06 | CNY 9,59 | 17,58M |
| 2026-09-24 | CNY 10,08 | -2,51 % | CNY 10,36 | CNY 10,37 | CNY 10,04 | 19,81M |
| 2026-09-23 | CNY 10,34 | -0,77 % | CNY 10,38 | CNY 10,69 | CNY 10,32 | 32,79M |
| 2026-09-22 | CNY 10,42 | +0,39 % | CNY 10,39 | CNY 10,61 | CNY 10,27 | 30,57M |
| 2026-09-21 | CNY 10,38 | +3,59 % | CNY 9,98 | CNY 10,43 | CNY 9,93 | 36,12M |
| 2026-09-18 | CNY 10,02 | +4,59 % | CNY 9,62 | CNY 10,06 | CNY 9,61 | 31,13M |
| 2026-09-17 | CNY 9,58 | -1,14 % | CNY 9,67 | CNY 9,76 | CNY 9,55 | 14,09M |
| 2026-09-16 | CNY 9,69 | +1,25 % | CNY 9,51 | CNY 9,75 | CNY 9,46 | 17,19M |
| 2026-09-15 | CNY 9,57 | -1,54 % | CNY 9,72 | CNY 9,75 | CNY 9,54 | 14,25M |
| 2026-09-14 | CNY 9,72 | -0,82 % | CNY 9,75 | CNY 9,80 | CNY 9,61 | 13,95M |
| 2026-09-11 | CNY 9,80 | -3,07 % | CNY 9,91 | CNY 9,93 | CNY 9,57 | 25,88M |
| 2026-09-10 | CNY 10,11 | -1,08 % | CNY 10,16 | CNY 10,30 | CNY 10,10 | 18,74M |
| 2026-09-09 | CNY 10,22 | -2,67 % | CNY 10,38 | CNY 10,53 | CNY 10,17 | 28,67M |
| 2026-09-08 | CNY 10,50 | +2,34 % | CNY 10,21 | CNY 10,60 | CNY 10,21 | 33,52M |
| 2026-09-07 | CNY 10,26 | +0,98 % | CNY 10,16 | CNY 10,32 | CNY 10,16 | 19,90M |
| 2026-09-04 | CNY 10,16 | -0,59 % | CNY 10,32 | CNY 10,50 | CNY 10,10 | 33,66M |
| 2026-09-03 | CNY 10,22 | -0,87 % | CNY 10,45 | CNY 10,46 | CNY 10,16 | 27,74M |
| 2026-09-02 | CNY 10,31 | -2,18 % | CNY 10,37 | CNY 10,48 | CNY 10,15 | 33,08M |
| 2026-09-01 | CNY 10,54 | -3,04 % | CNY 10,87 | CNY 10,88 | CNY 10,46 | 52,82M |
| 2026-08-31 | CNY 10,87 | +0,56 % | CNY 11,35 | CNY 11,57 | CNY 10,72 | 86,62M |
| 2026-08-28 | CNY 10,81 | +0,56 % | CNY 10,80 | CNY 10,95 | CNY 10,71 | 20,97M |
| 2026-08-27 | CNY 10,75 | +3,07 % | CNY 10,38 | CNY 10,87 | CNY 10,35 | 25,95M |
| 2026-08-26 | CNY 10,43 | -0,67 % | CNY 10,39 | CNY 10,55 | CNY 10,31 | 21,12M |
| 2026-08-25 | CNY 10,50 | +0,57 % | CNY 10,40 | CNY 10,54 | CNY 10,04 | 28,75M |
| 2026-08-24 | CNY 10,44 | -3,42 % | CNY 10,78 | CNY 10,79 | CNY 10,23 | 29,24M |
| 2026-08-21 | CNY 10,81 | -0,28 % | CNY 10,72 | CNY 10,90 | CNY 10,52 | 23,31M |
| 2026-08-20 | CNY 10,84 | -0,55 % | CNY 11,00 | CNY 11,06 | CNY 10,78 | 26,51M |
| 2026-08-19 | CNY 10,90 | -7,00 % | CNY 11,50 | CNY 11,64 | CNY 10,88 | 36,61M |
| 2026-08-18 | CNY 11,72 | +0,60 % | CNY 11,85 | CNY 11,93 | CNY 11,52 | 38,76M |
| 2026-08-17 | CNY 11,65 | +3,28 % | CNY 11,24 | CNY 11,69 | CNY 11,12 | 36,27M |
| 2026-08-14 | CNY 11,28 | -0,27 % | CNY 11,31 | CNY 11,38 | CNY 11,02 | 32,73M |
| 2026-08-13 | CNY 11,31 | -3,50 % | CNY 11,94 | CNY 11,96 | CNY 11,28 | 45,42M |
| 2026-08-12 | CNY 11,72 | +3,08 % | CNY 11,38 | CNY 11,80 | CNY 11,27 | 50,10M |
| 2026-08-11 | CNY 11,37 | -0,26 % | CNY 11,42 | CNY 11,47 | CNY 11,14 | 34,57M |
| 2026-08-10 | CNY 11,40 | -0,35 % | CNY 11,62 | CNY 11,68 | CNY 11,11 | 39,81M |
| 2026-08-07 | CNY 11,44 | +0,44 % | CNY 11,39 | CNY 11,50 | CNY 10,94 | 48,60M |
| 2026-08-06 | CNY 11,39 | +0,71 % | CNY 11,18 | CNY 11,50 | CNY 11,12 | 53,86M |
| 2026-08-05 | CNY 11,31 | +5,80 % | CNY 10,63 | CNY 11,43 | CNY 10,58 | 78,52M |
| 2026-08-04 | CNY 10,69 | +2,99 % | CNY 10,40 | CNY 10,71 | CNY 10,29 | 50,22M |
| 2026-08-03 | CNY 10,38 | -2,81 % | CNY 10,51 | CNY 10,60 | CNY 10,31 | 46,81M |
| 2026-07-31 | CNY 10,68 | -0,28 % | CNY 11,20 | CNY 11,27 | CNY 10,66 | 74,82M |
| 2026-07-30 | CNY 10,71 | -9,85 % | CNY 11,62 | CNY 11,66 | CNY 10,70 | 77,39M |
| 2026-07-29 | CNY 11,88 | -6,53 % | CNY 12,50 | CNY 12,52 | CNY 11,44 | 93,74M |
| 2026-07-28 | CNY 12,71 | -2,68 % | CNY 12,40 | CNY 13,98 | CNY 12,24 | 105,46M |
| 2026-07-27 | CNY 13,06 | -3,97 % | CNY 13,47 | CNY 13,49 | CNY 12,44 | 112,61M |
| 2026-07-24 | CNY 13,60 | +10,03 % | CNY 12,13 | CNY 13,60 | CNY 12,06 | 69,14M |
| 2026-07-23 | CNY 12,36 | -4,56 % | CNY 12,70 | CNY 12,78 | CNY 12,08 | 69,74M |
| 2026-07-22 | CNY 12,95 | +6,58 % | CNY 11,60 | CNY 13,29 | CNY 11,58 | 111,52M |
| 2026-07-21 | CNY 12,15 | -1,46 % | CNY 11,94 | CNY 12,95 | CNY 11,10 | 103,73M |
| 2026-07-20 | CNY 12,33 | -10,00 % | CNY 12,88 | CNY 13,10 | CNY 12,33 | 65,74M |
| 2026-07-17 | CNY 13,70 | -9,99 % | CNY 14,57 | CNY 14,76 | CNY 13,70 | 56,46M |
| 2026-07-16 | CNY 15,22 | -9,99 % | CNY 15,46 | CNY 15,96 | CNY 15,22 | 75,76M |
| 2026-07-15 | CNY 16,91 | -10,01 % | CNY 16,91 | CNY 18,45 | CNY 16,91 | 95,41M |
| 2026-07-14 | CNY 18,79 | -10,01 % | CNY 18,79 | CNY 19,37 | CNY 18,79 | 20,32M |
| 2026-07-13 | CNY 20,88 | +7,46 % | CNY 18,51 | CNY 20,90 | CNY 18,51 | 116,10M |
| 2026-07-10 | CNY 19,43 | +1,62 % | CNY 20,94 | CNY 20,94 | CNY 19,40 | 134,74M |
| 2026-07-09 | CNY 19,12 | +10,01 % | CNY 19,10 | CNY 19,12 | CNY 18,71 | 20,98M |
| 2026-07-08 | CNY 17,38 | -1,59 % | CNY 17,78 | CNY 17,96 | CNY 16,75 | 42,34M |
| 2026-07-07 | CNY 17,66 | -4,28 % | CNY 18,21 | CNY 18,46 | CNY 17,50 | 47,89M |
| 2026-07-06 | CNY 18,45 | -4,01 % | CNY 18,96 | CNY 19,27 | CNY 18,15 | 60,72M |
| 2026-07-03 | CNY 19,22 | +0,84 % | CNY 19,00 | CNY 19,98 | CNY 18,22 | 91,51M |
| 2026-07-02 | CNY 19,06 | -5,64 % | CNY 19,20 | CNY 19,90 | CNY 18,81 | 90,21M |
| 2026-07-01 | CNY 20,20 | -0,10 % | CNY 20,77 | CNY 21,56 | CNY 20,08 | 143,37M |
| 2026-06-30 | CNY 20,22 | +10,01 % | CNY 18,20 | CNY 20,22 | CNY 17,50 | 130,44M |
| 2026-06-29 | CNY 18,38 | +9,99 % | CNY 17,01 | CNY 18,38 | CNY 17,01 | 116,29M |
| 2026-06-26 | CNY 16,71 | +7,25 % | CNY 15,73 | CNY 17,14 | CNY 15,36 | 105,28M |
| 2026-06-25 | CNY 15,58 | -5,40 % | CNY 16,75 | CNY 17,22 | CNY 15,42 | 75,35M |
| 2026-06-24 | CNY 16,47 | -3,12 % | CNY 16,64 | CNY 16,85 | CNY 15,86 | 73,79M |
| 2026-06-23 | CNY 17,00 | -6,49 % | CNY 17,61 | CNY 17,66 | CNY 16,39 | 81,51M |
| 2026-06-22 | CNY 18,18 | -3,14 % | CNY 18,82 | CNY 19,63 | CNY 17,99 | 109,29M |
| 2026-06-18 | CNY 18,77 | +6,77 % | CNY 17,31 | CNY 19,24 | CNY 17,30 | 120,21M |
| 2026-06-17 | CNY 17,58 | +5,52 % | CNY 16,50 | CNY 18,00 | CNY 16,25 | 114,28M |
| 2026-06-16 | CNY 16,66 | +1,28 % | CNY 16,69 | CNY 17,28 | CNY 16,19 | 75,34M |
| 2026-06-15 | CNY 16,45 | +6,40 % | CNY 15,92 | CNY 16,75 | CNY 15,88 | 73,99M |
| 2026-06-12 | CNY 15,46 | -0,90 % | CNY 15,96 | CNY 16,33 | CNY 15,42 | 56,55M |
| 2026-06-11 | CNY 15,60 | -6,81 % | CNY 16,50 | CNY 16,50 | CNY 15,20 | 80,16M |
| 2026-06-10 | CNY 16,74 | +9,99 % | CNY 15,05 | CNY 16,74 | CNY 14,82 | 44,88M |
| 2026-06-09 | CNY 15,22 | -0,20 % | CNY 15,51 | CNY 15,71 | CNY 15,07 | 34,89M |
| 2026-06-08 | CNY 15,25 | -5,75 % | CNY 15,61 | CNY 16,00 | CNY 15,15 | 45,68M |
| 2026-06-05 | CNY 16,18 | -5,05 % | CNY 16,81 | CNY 16,90 | CNY 15,83 | 73,49M |
| 2026-06-04 | CNY 17,04 | +1,01 % | CNY 16,89 | CNY 17,58 | CNY 16,80 | 70,31M |
| 2026-06-03 | CNY 16,87 | +1,02 % | CNY 16,64 | CNY 17,05 | CNY 16,36 | 53,53M |
| 2026-06-02 | CNY 16,70 | -3,19 % | CNY 17,26 | CNY 17,48 | CNY 16,43 | 57,66M |
| 2026-06-01 | CNY 17,25 | +1,11 % | CNY 17,20 | CNY 17,60 | CNY 16,98 | 62,60M |
| 2026-05-29 | CNY 17,06 | -4,16 % | CNY 17,41 | CNY 17,98 | CNY 16,93 | 76,64M |
| 2026-05-28 | CNY 17,80 | -3,26 % | CNY 18,44 | CNY 19,13 | CNY 17,43 | 93,61M |
| 2026-05-27 | CNY 18,40 | -2,65 % | CNY 19,01 | CNY 19,57 | CNY 18,16 | 93,09M |
| 2026-05-26 | CNY 18,90 | -6,44 % | CNY 19,47 | CNY 19,65 | CNY 18,56 | 109,42M |