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 9,71 | +1,46 % | CNY 9,61 | CNY 9,76 | CNY 9,59 | 31,26M |
| 2026-09-29 | CNY 9,57 | +2,13 % | CNY 9,35 | CNY 9,63 | CNY 9,32 | 38,17M |
| 2026-09-28 | CNY 9,37 | -3,30 % | CNY 9,58 | CNY 9,63 | CNY 9,32 | 41,67M |
| 2026-09-24 | CNY 9,69 | -2,02 % | CNY 9,88 | CNY 9,97 | CNY 9,69 | 31,18M |
| 2026-09-23 | CNY 9,89 | -1,20 % | CNY 9,97 | CNY 10,07 | CNY 9,88 | 33,18M |
| 2026-09-22 | CNY 10,01 | -0,10 % | CNY 10,05 | CNY 10,14 | CNY 9,98 | 44,68M |
| 2026-09-21 | CNY 10,02 | +0,50 % | CNY 9,96 | CNY 10,05 | CNY 9,90 | 37,04M |
| 2026-09-18 | CNY 9,97 | +0,81 % | CNY 9,94 | CNY 9,98 | CNY 9,86 | 33,74M |
| 2026-09-17 | CNY 9,89 | 0,00 % | CNY 9,80 | CNY 9,96 | CNY 9,77 | 32,39M |
| 2026-09-16 | CNY 9,89 | +0,10 % | CNY 9,81 | CNY 9,91 | CNY 9,65 | 38,66M |
| 2026-09-15 | CNY 9,88 | -1,30 % | CNY 10,08 | CNY 10,12 | CNY 9,86 | 42,03M |
| 2026-09-14 | CNY 10,01 | -3,19 % | CNY 10,32 | CNY 10,34 | CNY 9,96 | 45,17M |
| 2026-09-11 | CNY 10,34 | -1,90 % | CNY 10,51 | CNY 10,53 | CNY 10,20 | 37,60M |
| 2026-09-10 | CNY 10,54 | -2,86 % | CNY 10,76 | CNY 10,79 | CNY 10,40 | 49,48M |
| 2026-09-09 | CNY 10,85 | -5,73 % | CNY 11,40 | CNY 11,54 | CNY 10,83 | 68,24M |
| 2026-09-08 | CNY 11,51 | +0,26 % | CNY 11,55 | CNY 11,79 | CNY 11,23 | 56,47M |
| 2026-09-07 | CNY 11,48 | +2,87 % | CNY 11,40 | CNY 11,88 | CNY 11,30 | 100,54M |
| 2026-09-04 | CNY 11,16 | +3,33 % | CNY 10,76 | CNY 11,32 | CNY 10,76 | 81,77M |
| 2026-09-03 | CNY 10,80 | -0,09 % | CNY 10,81 | CNY 11,25 | CNY 10,71 | 54,99M |
| 2026-09-02 | CNY 10,81 | -1,55 % | CNY 10,82 | CNY 11,06 | CNY 10,72 | 35,30M |
| 2026-09-01 | CNY 10,98 | +0,37 % | CNY 11,05 | CNY 11,20 | CNY 10,86 | 43,17M |
| 2026-08-31 | CNY 10,94 | +0,46 % | CNY 10,80 | CNY 11,01 | CNY 10,70 | 41,34M |
| 2026-08-28 | CNY 10,89 | 0,00 % | CNY 10,84 | CNY 10,96 | CNY 10,75 | 28,78M |
| 2026-08-27 | CNY 10,89 | -0,18 % | CNY 10,94 | CNY 10,95 | CNY 10,75 | 29,84M |
| 2026-08-26 | CNY 10,91 | -0,55 % | CNY 10,98 | CNY 11,09 | CNY 10,87 | 26,44M |
| 2026-08-25 | CNY 10,97 | +1,39 % | CNY 10,75 | CNY 11,02 | CNY 10,63 | 29,12M |
| 2026-08-24 | CNY 10,82 | -0,55 % | CNY 10,93 | CNY 11,01 | CNY 10,70 | 33,07M |
| 2026-08-21 | CNY 10,88 | -2,42 % | CNY 11,08 | CNY 11,08 | CNY 10,80 | 38,20M |
| 2026-08-20 | CNY 11,15 | +0,63 % | CNY 11,29 | CNY 11,36 | CNY 10,97 | 42,30M |
| 2026-08-19 | CNY 11,08 | -2,89 % | CNY 11,32 | CNY 11,44 | CNY 11,03 | 35,76M |
| 2026-08-18 | CNY 11,41 | -0,17 % | CNY 11,38 | CNY 11,45 | CNY 11,22 | 33,24M |
| 2026-08-17 | CNY 11,43 | -1,97 % | CNY 11,60 | CNY 11,60 | CNY 11,25 | 47,55M |
| 2026-08-14 | CNY 11,66 | -0,85 % | CNY 11,58 | CNY 11,84 | CNY 11,23 | 71,84M |
| 2026-08-13 | CNY 11,76 | -1,42 % | CNY 11,96 | CNY 12,02 | CNY 11,68 | 54,22M |
| 2026-08-12 | CNY 11,93 | +2,23 % | CNY 11,65 | CNY 11,95 | CNY 11,59 | 43,12M |
| 2026-08-11 | CNY 11,67 | -0,51 % | CNY 11,73 | CNY 12,00 | CNY 11,62 | 47,88M |
| 2026-08-10 | CNY 11,73 | +2,09 % | CNY 11,52 | CNY 11,76 | CNY 11,30 | 47,50M |
| 2026-08-07 | CNY 11,49 | +1,95 % | CNY 11,25 | CNY 11,49 | CNY 11,07 | 51,94M |
| 2026-08-06 | CNY 11,27 | -2,34 % | CNY 11,50 | CNY 11,73 | CNY 11,18 | 60,20M |
| 2026-08-05 | CNY 11,54 | +0,09 % | CNY 11,48 | CNY 11,80 | CNY 11,43 | 63,12M |
| 2026-08-04 | CNY 11,53 | +2,13 % | CNY 11,29 | CNY 11,65 | CNY 11,21 | 66,38M |
| 2026-08-03 | CNY 11,29 | +2,92 % | CNY 10,99 | CNY 11,64 | CNY 10,97 | 87,71M |
| 2026-07-31 | CNY 10,97 | +6,40 % | CNY 10,20 | CNY 11,15 | CNY 10,18 | 106,18M |
| 2026-07-30 | CNY 10,31 | -0,87 % | CNY 10,31 | CNY 10,80 | CNY 10,29 | 72,53M |
| 2026-07-29 | CNY 10,40 | +4,31 % | CNY 9,97 | CNY 10,59 | CNY 9,92 | 82,91M |
| 2026-07-28 | CNY 9,97 | -1,19 % | CNY 9,99 | CNY 10,15 | CNY 9,93 | 36,85M |
| 2026-07-27 | CNY 10,09 | +4,99 % | CNY 9,59 | CNY 10,11 | CNY 9,54 | 76,41M |
| 2026-07-24 | CNY 9,61 | -5,97 % | CNY 9,98 | CNY 10,07 | CNY 9,60 | 73,88M |
| 2026-07-23 | CNY 10,22 | -0,29 % | CNY 10,15 | CNY 10,23 | CNY 9,94 | 62,50M |
| 2026-07-22 | CNY 10,25 | -4,65 % | CNY 10,60 | CNY 10,72 | CNY 10,21 | 77,58M |
| 2026-07-21 | CNY 10,75 | +1,61 % | CNY 10,50 | CNY 10,82 | CNY 10,43 | 63,06M |
| 2026-07-20 | CNY 10,58 | +0,28 % | CNY 10,66 | CNY 10,78 | CNY 10,26 | 64,48M |
| 2026-07-17 | CNY 10,55 | -5,72 % | CNY 11,08 | CNY 11,23 | CNY 10,52 | 69,29M |
| 2026-07-16 | CNY 11,19 | -0,44 % | CNY 11,18 | CNY 11,45 | CNY 10,95 | 70,76M |
| 2026-07-15 | CNY 11,24 | +6,04 % | CNY 10,59 | CNY 11,54 | CNY 10,39 | 122,00M |
| 2026-07-14 | CNY 10,60 | +1,15 % | CNY 10,49 | CNY 10,68 | CNY 10,28 | 60,83M |
| 2026-07-13 | CNY 10,48 | -7,91 % | CNY 11,25 | CNY 11,30 | CNY 10,41 | 101,32M |
| 2026-07-10 | CNY 11,38 | +3,17 % | CNY 10,89 | CNY 11,70 | CNY 10,72 | 117,79M |
| 2026-07-09 | CNY 11,03 | -1,43 % | CNY 10,99 | CNY 11,29 | CNY 10,75 | 77,01M |
| 2026-07-08 | CNY 11,19 | -4,93 % | CNY 11,73 | CNY 11,77 | CNY 11,11 | 86,80M |
| 2026-07-07 | CNY 11,77 | +1,47 % | CNY 11,48 | CNY 12,50 | CNY 11,33 | 131,34M |
| 2026-07-06 | CNY 11,60 | -0,17 % | CNY 11,60 | CNY 12,04 | CNY 11,35 | 79,02M |
| 2026-07-03 | CNY 11,62 | -5,76 % | CNY 11,97 | CNY 12,13 | CNY 11,58 | 118,19M |
| 2026-07-02 | CNY 12,33 | -1,83 % | CNY 12,68 | CNY 12,87 | CNY 12,27 | 118,47M |
| 2026-07-01 | CNY 12,56 | +1,13 % | CNY 12,45 | CNY 12,97 | CNY 12,02 | 113,66M |
| 2026-06-30 | CNY 12,42 | -2,13 % | CNY 12,46 | CNY 12,59 | CNY 11,95 | 127,87M |
| 2026-06-29 | CNY 12,69 | +9,97 % | CNY 11,81 | CNY 12,69 | CNY 11,81 | 109,89M |
| 2026-06-26 | CNY 11,54 | -3,19 % | CNY 11,70 | CNY 12,19 | CNY 11,08 | 106,07M |
| 2026-06-25 | CNY 11,92 | +4,29 % | CNY 11,43 | CNY 12,54 | CNY 11,36 | 140,14M |
| 2026-06-24 | CNY 11,43 | -0,17 % | CNY 11,40 | CNY 11,87 | CNY 11,26 | 78,38M |
| 2026-06-23 | CNY 11,45 | -5,14 % | CNY 11,96 | CNY 12,01 | CNY 11,37 | 80,42M |
| 2026-06-22 | CNY 12,07 | +0,58 % | CNY 11,79 | CNY 12,09 | CNY 11,58 | 93,88M |
| 2026-06-18 | CNY 12,00 | -5,59 % | CNY 12,52 | CNY 12,80 | CNY 11,96 | 114,48M |
| 2026-06-17 | CNY 12,71 | -4,58 % | CNY 13,12 | CNY 13,14 | CNY 12,66 | 77,98M |
| 2026-06-16 | CNY 13,32 | +0,83 % | CNY 13,15 | CNY 13,74 | CNY 13,04 | 76,63M |
| 2026-06-15 | CNY 13,21 | -0,30 % | CNY 13,15 | CNY 13,40 | CNY 12,96 | 76,14M |
| 2026-06-12 | CNY 13,25 | +0,30 % | CNY 13,47 | CNY 13,65 | CNY 13,02 | 90,22M |
| 2026-06-11 | CNY 13,21 | -5,24 % | CNY 13,75 | CNY 13,88 | CNY 13,12 | 71,31M |
| 2026-06-10 | CNY 13,94 | -2,79 % | CNY 14,10 | CNY 14,34 | CNY 13,71 | 70,29M |
| 2026-06-09 | CNY 14,34 | +0,28 % | CNY 14,56 | CNY 14,80 | CNY 14,02 | 97,25M |
| 2026-06-08 | CNY 14,30 | +2,44 % | CNY 13,79 | CNY 14,66 | CNY 13,66 | 108,60M |
| 2026-06-05 | CNY 13,96 | +0,29 % | CNY 13,93 | CNY 14,56 | CNY 13,86 | 103,15M |
| 2026-06-04 | CNY 13,92 | +4,19 % | CNY 13,30 | CNY 14,14 | CNY 13,03 | 105,14M |
| 2026-06-03 | CNY 13,36 | +0,30 % | CNY 13,15 | CNY 13,68 | CNY 12,91 | 56,23M |
| 2026-06-02 | CNY 13,32 | -4,52 % | CNY 13,85 | CNY 13,95 | CNY 13,13 | 81,93M |
| 2026-06-01 | CNY 13,95 | -0,43 % | CNY 13,88 | CNY 14,30 | CNY 13,77 | 58,46M |
| 2026-05-29 | CNY 14,01 | -1,89 % | CNY 14,61 | CNY 14,88 | CNY 13,95 | 67,02M |
| 2026-05-28 | CNY 14,28 | +2,66 % | CNY 14,19 | CNY 14,45 | CNY 13,72 | 65,19M |
| 2026-05-27 | CNY 13,91 | -2,59 % | CNY 14,21 | CNY 14,44 | CNY 13,87 | 45,13M |
| 2026-05-26 | CNY 14,28 | +1,20 % | CNY 14,06 | CNY 14,42 | CNY 13,84 | 49,26M |