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