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