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 8,44 | +1,81 % | CNY 8,34 | CNY 8,94 | CNY 8,23 | 135,43M |
| 2026-09-29 | CNY 8,29 | -2,81 % | CNY 8,40 | CNY 8,65 | CNY 8,28 | 76,55M |
| 2026-09-28 | CNY 8,53 | -2,85 % | CNY 8,53 | CNY 8,93 | CNY 8,38 | 107,22M |
| 2026-09-24 | CNY 8,78 | +1,39 % | CNY 8,61 | CNY 9,28 | CNY 8,58 |
| 115,28M |
| 2026-09-23 | CNY 8,66 | -4,63 % | CNY 9,01 | CNY 9,04 | CNY 8,65 | 65,32M |
| 2026-09-22 | CNY 9,08 | -1,20 % | CNY 9,34 | CNY 9,38 | CNY 9,03 | 65,03M |
| 2026-09-21 | CNY 9,19 | +4,20 % | CNY 8,95 | CNY 9,56 | CNY 8,87 | 103,79M |
| 2026-09-18 | CNY 8,82 | +2,92 % | CNY 8,58 | CNY 8,87 | CNY 8,58 | 74,84M |
| 2026-09-17 | CNY 8,57 | -1,49 % | CNY 8,71 | CNY 8,75 | CNY 8,37 | 80,77M |
| 2026-09-16 | CNY 8,70 | +0,81 % | CNY 8,63 | CNY 8,84 | CNY 8,44 | 93,17M |
| 2026-09-15 | CNY 8,63 | -4,22 % | CNY 8,84 | CNY 8,94 | CNY 8,41 | 120,36M |
| 2026-09-14 | CNY 9,01 | +6,12 % | CNY 8,45 | CNY 9,33 | CNY 8,39 | 129,97M |
| 2026-09-11 | CNY 8,49 | -1,62 % | CNY 8,58 | CNY 8,73 | CNY 8,33 | 42,73M |
| 2026-09-10 | CNY 8,63 | +0,70 % | CNY 8,49 | CNY 8,74 | CNY 8,43 | 34,81M |
| 2026-09-09 | CNY 8,57 | -1,15 % | CNY 8,63 | CNY 8,70 | CNY 8,52 | 28,55M |
| 2026-09-08 | CNY 8,67 | +1,29 % | CNY 8,63 | CNY 8,81 | CNY 8,52 | 33,27M |
| 2026-09-07 | CNY 8,56 | -0,35 % | CNY 8,68 | CNY 8,68 | CNY 8,51 | 26,11M |
| 2026-09-04 | CNY 8,59 | +0,94 % | CNY 8,55 | CNY 8,85 | CNY 8,53 | 46,38M |
| 2026-09-03 | CNY 8,51 | -1,50 % | CNY 8,68 | CNY 8,72 | CNY 8,47 | 33,11M |
| 2026-09-02 | CNY 8,64 | +0,47 % | CNY 8,52 | CNY 8,73 | CNY 8,46 | 39,39M |
| 2026-09-01 | CNY 8,60 | -0,46 % | CNY 8,59 | CNY 8,69 | CNY 8,48 | 37,74M |
| 2026-08-31 | CNY 8,64 | +1,65 % | CNY 8,44 | CNY 8,67 | CNY 8,37 | 39,38M |
| 2026-08-28 | CNY 8,50 | +1,31 % | CNY 8,39 | CNY 8,60 | CNY 8,33 | 53,43M |
| 2026-08-27 | CNY 8,39 | -0,24 % | CNY 8,40 | CNY 8,49 | CNY 8,36 | 46,72M |
| 2026-08-26 | CNY 8,41 | -2,32 % | CNY 8,62 | CNY 8,74 | CNY 8,40 | 36,33M |
| 2026-08-25 | CNY 8,61 | +2,01 % | CNY 8,34 | CNY 8,67 | CNY 8,23 | 34,56M |
| 2026-08-24 | CNY 8,44 | -1,63 % | CNY 8,55 | CNY 8,63 | CNY 8,31 | 32,51M |
| 2026-08-21 | CNY 8,58 | +0,70 % | CNY 8,43 | CNY 8,66 | CNY 8,36 | 30,68M |
| 2026-08-20 | CNY 8,52 | -0,93 % | CNY 8,40 | CNY 8,67 | CNY 8,25 | 56,53M |
| 2026-08-19 | CNY 8,60 | -9,95 % | CNY 9,71 | CNY 9,71 | CNY 8,60 | 75,75M |
| 2026-08-18 | CNY 9,55 | -1,85 % | CNY 9,64 | CNY 9,74 | CNY 9,41 | 28,44M |
| 2026-08-17 | CNY 9,73 | +2,21 % | CNY 9,59 | CNY 9,74 | CNY 9,44 | 28,25M |
| 2026-08-14 | CNY 9,52 | -1,14 % | CNY 9,63 | CNY 9,68 | CNY 9,30 | 38,55M |
| 2026-08-13 | CNY 9,63 | -0,62 % | CNY 9,90 | CNY 9,99 | CNY 9,63 | 43,41M |
| 2026-08-12 | CNY 9,69 | +1,15 % | CNY 9,58 | CNY 9,75 | CNY 9,53 | 33,87M |
| 2026-08-11 | CNY 9,58 | -3,04 % | CNY 9,54 | CNY 9,70 | CNY 9,37 | 51,67M |
| 2026-08-10 | CNY 9,88 | -0,70 % | CNY 9,97 | CNY 10,03 | CNY 9,53 | 57,11M |
| 2026-08-07 | CNY 9,95 | +0,71 % | CNY 9,80 | CNY 9,96 | CNY 9,59 | 97,21M |
| 2026-08-06 | CNY 9,88 | +4,44 % | CNY 9,46 | CNY 10,41 | CNY 9,46 | 147,11M |
| 2026-08-05 | CNY 9,46 | +2,71 % | CNY 9,22 | CNY 9,55 | CNY 9,16 | 38,93M |
| 2026-08-04 | CNY 9,21 | +3,02 % | CNY 9,02 | CNY 9,27 | CNY 8,89 | 43,46M |
| 2026-08-03 | CNY 8,94 | +5,92 % | CNY 8,49 | CNY 8,99 | CNY 8,44 | 52,16M |
| 2026-07-31 | CNY 8,44 | +4,07 % | CNY 8,27 | CNY 8,58 | CNY 8,27 | 40,48M |
| 2026-07-30 | CNY 8,11 | -3,91 % | CNY 8,42 | CNY 8,58 | CNY 8,08 | 40,60M |
| 2026-07-29 | CNY 8,44 | -2,99 % | CNY 8,70 | CNY 8,73 | CNY 8,23 | 44,61M |
| 2026-07-28 | CNY 8,70 | -2,68 % | CNY 8,87 | CNY 9,08 | CNY 8,63 | 33,38M |
| 2026-07-27 | CNY 8,94 | +4,07 % | CNY 8,51 | CNY 8,95 | CNY 8,43 | 38,54M |
| 2026-07-24 | CNY 8,59 | -5,19 % | CNY 9,20 | CNY 9,34 | CNY 8,57 | 38,26M |
| 2026-07-23 | CNY 9,06 | +3,07 % | CNY 8,72 | CNY 9,06 | CNY 8,70 | 39,60M |
| 2026-07-22 | CNY 8,79 | +0,23 % | CNY 8,74 | CNY 8,91 | CNY 8,55 | 43,07M |
| 2026-07-21 | CNY 8,77 | +2,57 % | CNY 8,56 | CNY 8,80 | CNY 7,75 | 66,27M |
| 2026-07-20 | CNY 8,55 | -3,50 % | CNY 9,09 | CNY 9,24 | CNY 8,36 | 59,72M |
| 2026-07-17 | CNY 8,86 | -8,47 % | CNY 9,70 | CNY 9,75 | CNY 8,72 | 48,35M |
| 2026-07-16 | CNY 9,68 | -1,63 % | CNY 9,73 | CNY 10,05 | CNY 9,62 | 36,35M |
| 2026-07-15 | CNY 9,84 | -1,20 % | CNY 9,98 | CNY 10,16 | CNY 9,83 | 40,87M |
| 2026-07-14 | CNY 9,96 | -0,80 % | CNY 9,94 | CNY 10,04 | CNY 9,50 | 67,87M |
| 2026-07-13 | CNY 10,04 | -9,96 % | CNY 11,15 | CNY 11,21 | CNY 10,04 | 81,09M |
| 2026-07-10 | CNY 11,15 | +4,50 % | CNY 10,62 | CNY 11,74 | CNY 10,55 | 105,87M |
| 2026-07-09 | CNY 10,67 | +2,79 % | CNY 10,39 | CNY 10,69 | CNY 9,98 | 50,18M |
| 2026-07-08 | CNY 10,38 | -4,42 % | CNY 10,95 | CNY 10,97 | CNY 10,36 | 52,70M |
| 2026-07-07 | CNY 10,86 | -4,32 % | CNY 11,35 | CNY 11,60 | CNY 10,77 | 65,79M |
| 2026-07-06 | CNY 11,35 | -9,99 % | CNY 12,67 | CNY 12,84 | CNY 11,35 | 79,02M |
| 2026-07-03 | CNY 12,61 | +1,53 % | CNY 12,56 | CNY 12,95 | CNY 12,41 | 62,08M |
| 2026-07-02 | CNY 12,42 | -3,35 % | CNY 12,70 | CNY 13,16 | CNY 12,40 | 58,47M |
| 2026-07-01 | CNY 12,85 | +1,42 % | CNY 12,69 | CNY 13,01 | CNY 12,39 | 69,87M |
| 2026-06-30 | CNY 12,67 | +2,67 % | CNY 12,35 | CNY 12,74 | CNY 12,01 | 79,44M |
| 2026-06-29 | CNY 12,34 | +1,65 % | CNY 12,21 | CNY 12,75 | CNY 12,12 | 80,67M |
| 2026-06-26 | CNY 12,14 | -0,16 % | CNY 12,10 | CNY 12,55 | CNY 11,61 | 75,79M |
| 2026-06-25 | CNY 12,16 | -2,95 % | CNY 12,37 | CNY 12,64 | CNY 12,06 | 52,05M |
| 2026-06-24 | CNY 12,53 | +2,29 % | CNY 12,26 | CNY 12,60 | CNY 11,85 | 66,05M |
| 2026-06-23 | CNY 12,25 | -3,16 % | CNY 12,79 | CNY 12,88 | CNY 12,16 | 57,31M |
| 2026-06-22 | CNY 12,65 | -2,39 % | CNY 12,78 | CNY 12,96 | CNY 12,12 | 96,98M |
| 2026-06-18 | CNY 12,96 | -4,64 % | CNY 13,26 | CNY 13,30 | CNY 12,77 | 104,17M |
| 2026-06-17 | CNY 13,59 | +0,74 % | CNY 13,49 | CNY 14,18 | CNY 13,40 | 82,92M |
| 2026-06-16 | CNY 13,49 | -1,53 % | CNY 14,00 | CNY 14,10 | CNY 13,41 | 64,56M |
| 2026-06-15 | CNY 13,70 | -1,15 % | CNY 13,80 | CNY 13,97 | CNY 13,56 | 61,74M |
| 2026-06-12 | CNY 13,86 | +1,39 % | CNY 13,91 | CNY 14,38 | CNY 13,72 | 69,79M |
| 2026-06-11 | CNY 13,67 | -6,37 % | CNY 14,26 | CNY 14,29 | CNY 13,35 | 83,38M |
| 2026-06-10 | CNY 14,60 | -6,41 % | CNY 15,46 | CNY 15,76 | CNY 14,58 | 69,18M |
| 2026-06-09 | CNY 15,60 | -3,23 % | CNY 15,82 | CNY 15,87 | CNY 15,30 | 101,25M |
| 2026-06-08 | CNY 16,12 | +5,08 % | CNY 14,80 | CNY 16,12 | CNY 14,75 | 137,28M |
| 2026-06-05 | CNY 15,34 | +5,28 % | CNY 14,90 | CNY 15,55 | CNY 14,32 | 130,23M |
| 2026-06-04 | CNY 14,57 | -0,34 % | CNY 14,46 | CNY 14,90 | CNY 14,35 | 53,83M |
| 2026-06-03 | CNY 14,62 | +1,67 % | CNY 14,32 | CNY 14,96 | CNY 14,18 | 76,42M |
| 2026-06-02 | CNY 14,38 | -1,51 % | CNY 14,80 | CNY 15,10 | CNY 14,06 | 64,02M |
| 2026-06-01 | CNY 14,60 | +0,07 % | CNY 14,58 | CNY 15,05 | CNY 14,34 | 76,96M |
| 2026-05-29 | CNY 14,59 | -3,95 % | CNY 15,40 | CNY 16,06 | CNY 14,40 | 117,52M |
| 2026-05-28 | CNY 15,19 | +1,40 % | CNY 14,93 | CNY 15,24 | CNY 14,70 | 63,73M |
| 2026-05-27 | CNY 14,98 | -3,67 % | CNY 15,68 | CNY 15,82 | CNY 14,81 | 70,85M |
| 2026-05-26 | CNY 15,55 | -5,76 % | CNY 16,20 | CNY 16,30 | CNY 15,24 | 89,72M |