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 10,68 | +0,85 % | CNY 10,60 | CNY 10,77 | CNY 10,53 | 4,10M |
| 2026-09-29 | CNY 10,59 | -0,66 % | CNY 10,60 | CNY 10,71 | CNY 10,48 | 4,47M |
| 2026-09-28 | CNY 10,66 | -0,84 % | CNY 10,71 | CNY 10,83 | CNY 10,60 | 4,73M |
| 2026-09-24 | CNY 10,75 | -0,28 % | CNY 10,76 | CNY 10,90 | CNY 10,70 | 2,30M |
| 2026-09-23 | CNY 10,78 | +0,28 % | CNY 10,77 | CNY 10,83 | CNY 10,68 | 1,76M |
| 2026-09-22 | CNY 10,75 | -1,01 % | CNY 10,86 | CNY 10,91 | CNY 10,69 | 2,95M |
| 2026-09-21 | CNY 10,86 | -0,37 % | CNY 10,90 | CNY 10,93 | CNY 10,72 | 2,22M |
| 2026-09-18 | CNY 10,90 | +0,28 % | CNY 10,87 | CNY 10,98 | CNY 10,81 | 2,92M |
| 2026-09-17 | CNY 10,87 | +0,18 % | CNY 10,83 | CNY 10,90 | CNY 10,74 | 2,20M |
| 2026-09-16 | CNY 10,85 | +0,74 % | CNY 10,82 | CNY 10,88 | CNY 10,62 | 2,86M |
| 2026-09-15 | CNY 10,77 | +1,13 % | CNY 10,65 | CNY 10,80 | CNY 10,61 | 2,35M |
| 2026-09-14 | CNY 10,65 | -0,84 % | CNY 10,75 | CNY 10,85 | CNY 10,62 | 2,40M |
| 2026-09-11 | CNY 10,74 | -1,83 % | CNY 10,89 | CNY 10,93 | CNY 10,68 | 4,72M |
| 2026-09-10 | CNY 10,94 | -2,32 % | CNY 11,11 | CNY 11,19 | CNY 10,85 | 4,71M |
| 2026-09-09 | CNY 11,20 | -0,18 % | CNY 11,21 | CNY 11,26 | CNY 11,03 | 3,62M |
| 2026-09-08 | CNY 11,22 | +0,09 % | CNY 11,21 | CNY 11,31 | CNY 11,14 | 3,42M |
| 2026-09-07 | CNY 11,21 | -1,15 % | CNY 11,34 | CNY 11,38 | CNY 11,11 | 4,09M |
| 2026-09-04 | CNY 11,34 | -0,61 % | CNY 11,28 | CNY 11,34 | CNY 11,08 | 6,00M |
| 2026-09-03 | CNY 11,41 | -0,09 % | CNY 11,42 | CNY 11,55 | CNY 11,37 | 4,23M |
| 2026-09-02 | CNY 11,42 | -1,38 % | CNY 11,55 | CNY 11,58 | CNY 11,36 | 3,44M |
| 2026-09-01 | CNY 11,58 | +1,05 % | CNY 11,43 | CNY 11,65 | CNY 11,42 | 6,47M |
| 2026-08-31 | CNY 11,46 | -0,69 % | CNY 11,44 | CNY 11,59 | CNY 11,37 | 5,12M |
| 2026-08-28 | CNY 11,54 | +0,79 % | CNY 11,46 | CNY 11,62 | CNY 11,38 | 4,63M |
| 2026-08-27 | CNY 11,45 | -0,35 % | CNY 11,42 | CNY 11,58 | CNY 11,31 | 5,71M |
| 2026-08-26 | CNY 11,49 | -0,43 % | CNY 11,55 | CNY 11,64 | CNY 11,43 | 5,34M |
| 2026-08-25 | CNY 11,54 | -2,45 % | CNY 11,71 | CNY 11,78 | CNY 11,51 | 7,59M |
| 2026-08-24 | CNY 11,83 | +4,60 % | CNY 11,39 | CNY 12,10 | CNY 11,13 | 20,67M |
| 2026-08-21 | CNY 11,31 | -0,44 % | CNY 11,35 | CNY 11,37 | CNY 11,04 | 5,57M |
| 2026-08-20 | CNY 11,36 | +1,25 % | CNY 11,34 | CNY 11,40 | CNY 11,18 | 5,65M |
| 2026-08-19 | CNY 11,22 | -0,27 % | CNY 11,29 | CNY 11,44 | CNY 11,15 | 5,79M |
| 2026-08-18 | CNY 11,25 | +2,18 % | CNY 11,00 | CNY 11,27 | CNY 10,98 | 5,86M |
| 2026-08-17 | CNY 11,01 | -0,54 % | CNY 11,02 | CNY 11,08 | CNY 10,81 | 4,93M |
| 2026-08-14 | CNY 11,07 | +1,56 % | CNY 10,90 | CNY 11,15 | CNY 10,83 | 4,89M |
| 2026-08-13 | CNY 10,90 | -2,07 % | CNY 11,00 | CNY 11,15 | CNY 10,90 | 4,54M |
| 2026-08-12 | CNY 11,13 | +0,27 % | CNY 11,06 | CNY 11,20 | CNY 10,92 | 5,62M |
| 2026-08-11 | CNY 11,10 | -2,72 % | CNY 11,43 | CNY 11,46 | CNY 11,10 | 6,50M |
| 2026-08-10 | CNY 11,41 | +1,88 % | CNY 11,20 | CNY 11,51 | CNY 11,13 | 9,34M |
| 2026-08-07 | CNY 11,20 | +0,36 % | CNY 11,08 | CNY 11,20 | CNY 10,87 | 7,73M |
| 2026-08-06 | CNY 11,16 | -0,45 % | CNY 11,20 | CNY 11,26 | CNY 11,01 | 5,60M |
| 2026-08-05 | CNY 11,21 | +2,37 % | CNY 10,95 | CNY 11,25 | CNY 10,90 | 7,66M |
| 2026-08-04 | CNY 10,95 | +0,27 % | CNY 10,96 | CNY 10,99 | CNY 10,80 | 8,58M |
| 2026-08-03 | CNY 10,92 | -1,97 % | CNY 11,12 | CNY 11,16 | CNY 10,74 | 8,41M |
| 2026-07-31 | CNY 11,14 | -1,24 % | CNY 11,20 | CNY 11,28 | CNY 10,88 | 8,29M |
| 2026-07-30 | CNY 11,28 | -0,09 % | CNY 11,25 | CNY 11,40 | CNY 11,15 | 5,69M |
| 2026-07-29 | CNY 11,29 | -0,96 % | CNY 11,44 | CNY 11,50 | CNY 11,26 | 8,23M |
| 2026-07-28 | CNY 11,40 | +2,06 % | CNY 11,13 | CNY 11,52 | CNY 11,02 | 9,71M |
| 2026-07-27 | CNY 11,17 | +1,82 % | CNY 10,86 | CNY 11,27 | CNY 10,72 | 7,81M |
| 2026-07-24 | CNY 10,97 | -1,26 % | CNY 10,96 | CNY 11,02 | CNY 10,82 | 6,37M |
| 2026-07-23 | CNY 11,11 | +2,11 % | CNY 10,81 | CNY 11,11 | CNY 10,67 | 11,35M |
| 2026-07-22 | CNY 10,88 | -8,19 % | CNY 11,51 | CNY 11,53 | CNY 10,76 | 19,44M |
| 2026-07-21 | CNY 11,85 | +6,95 % | CNY 11,01 | CNY 11,85 | CNY 10,64 | 18,68M |
| 2026-07-20 | CNY 11,08 | +2,78 % | CNY 10,77 | CNY 11,23 | CNY 10,55 | 13,25M |
| 2026-07-17 | CNY 10,78 | +0,37 % | CNY 10,77 | CNY 10,90 | CNY 10,63 | 5,61M |
| 2026-07-16 | CNY 10,74 | -1,74 % | CNY 10,86 | CNY 11,03 | CNY 10,66 | 4,84M |
| 2026-07-15 | CNY 10,93 | +0,09 % | CNY 10,83 | CNY 11,06 | CNY 10,77 | 6,30M |
| 2026-07-14 | CNY 10,92 | +1,39 % | CNY 10,71 | CNY 11,01 | CNY 10,67 | 5,01M |
| 2026-07-13 | CNY 10,77 | -0,37 % | CNY 10,80 | CNY 10,89 | CNY 10,59 | 6,26M |
| 2026-07-10 | CNY 10,81 | -0,09 % | CNY 10,81 | CNY 10,89 | CNY 10,62 | 4,83M |
| 2026-07-09 | CNY 10,82 | -1,64 % | CNY 10,88 | CNY 11,07 | CNY 10,70 | 4,63M |
| 2026-07-08 | CNY 11,00 | 0,00 % | CNY 11,00 | CNY 11,11 | CNY 10,74 | 7,32M |
| 2026-07-07 | CNY 11,00 | -2,14 % | CNY 11,12 | CNY 11,21 | CNY 10,97 | 5,98M |
| 2026-07-06 | CNY 11,24 | +1,54 % | CNY 10,97 | CNY 11,36 | CNY 10,91 | 10,79M |
| 2026-07-03 | CNY 11,07 | +2,03 % | CNY 10,87 | CNY 11,17 | CNY 10,73 | 10,79M |
| 2026-07-02 | CNY 10,85 | +1,78 % | CNY 10,61 | CNY 11,00 | CNY 10,60 | 12,04M |
| 2026-07-01 | CNY 10,66 | +7,79 % | CNY 9,90 | CNY 10,68 | CNY 9,83 | 15,20M |
| 2026-06-30 | CNY 9,89 | -0,90 % | CNY 10,03 | CNY 10,27 | CNY 9,80 | 7,10M |
| 2026-06-29 | CNY 9,98 | +2,89 % | CNY 9,79 | CNY 10,12 | CNY 9,47 | 6,73M |
| 2026-06-26 | CNY 9,70 | -2,02 % | CNY 10,03 | CNY 10,05 | CNY 9,48 | 7,87M |
| 2026-06-25 | CNY 9,90 | -0,60 % | CNY 9,90 | CNY 10,05 | CNY 9,77 | 4,60M |
| 2026-06-24 | CNY 9,96 | -1,39 % | CNY 10,07 | CNY 10,16 | CNY 9,88 | 4,80M |
| 2026-06-23 | CNY 10,10 | +2,75 % | CNY 9,77 | CNY 10,25 | CNY 9,76 | 6,28M |
| 2026-06-22 | CNY 9,83 | -3,15 % | CNY 10,15 | CNY 10,15 | CNY 9,66 | 5,88M |
| 2026-06-18 | CNY 10,15 | +0,69 % | CNY 10,06 | CNY 10,35 | CNY 10,01 | 4,92M |
| 2026-06-17 | CNY 10,08 | -0,40 % | CNY 10,19 | CNY 10,33 | CNY 10,06 | 6,95M |
| 2026-06-16 | CNY 10,12 | -2,13 % | CNY 10,35 | CNY 10,42 | CNY 10,03 | 6,35M |
| 2026-06-15 | CNY 10,34 | +1,37 % | CNY 10,24 | CNY 10,39 | CNY 10,04 | 7,55M |
| 2026-06-12 | CNY 10,20 | +0,79 % | CNY 9,99 | CNY 10,32 | CNY 9,99 | 7,14M |
| 2026-06-11 | CNY 10,12 | +3,58 % | CNY 9,72 | CNY 10,15 | CNY 9,69 | 10,44M |
| 2026-06-10 | CNY 9,77 | +2,84 % | CNY 9,48 | CNY 9,97 | CNY 9,43 | 6,83M |
| 2026-06-09 | CNY 9,50 | -0,73 % | CNY 9,67 | CNY 9,67 | CNY 9,41 | 4,56M |
| 2026-06-08 | CNY 9,57 | -0,83 % | CNY 9,57 | CNY 9,69 | CNY 9,51 | 4,98M |
| 2026-06-05 | CNY 9,65 | -0,92 % | CNY 9,73 | CNY 9,98 | CNY 9,65 | 4,06M |
| 2026-06-04 | CNY 9,74 | -0,71 % | CNY 9,76 | CNY 9,83 | CNY 9,51 | 6,37M |
| 2026-06-03 | CNY 9,81 | -0,91 % | CNY 9,91 | CNY 9,91 | CNY 9,66 | 4,92M |
| 2026-06-02 | CNY 9,90 | -0,80 % | CNY 9,96 | CNY 10,18 | CNY 9,77 | 6,05M |
| 2026-06-01 | CNY 9,98 | +0,40 % | CNY 9,82 | CNY 10,01 | CNY 9,61 | 7,36M |
| 2026-05-29 | CNY 9,94 | +1,74 % | CNY 9,76 | CNY 10,05 | CNY 9,75 | 7,49M |
| 2026-05-28 | CNY 9,77 | -1,31 % | CNY 9,88 | CNY 9,98 | CNY 9,69 | 4,85M |
| 2026-05-27 | CNY 9,90 | -0,60 % | CNY 9,91 | CNY 9,94 | CNY 9,63 | 6,68M |
| 2026-05-26 | CNY 9,96 | -0,20 % | CNY 9,93 | CNY 10,05 | CNY 9,87 | 5,61M |