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