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