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