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