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