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