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