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 10,70 | +0,75 % | CNY 10,66 | CNY 10,84 | CNY 10,52 | 27,81M |
| 2026-09-29 | CNY 10,62 | +0,85 % | CNY 10,49 | CNY 10,77 | CNY 10,40 | 24,44M |
| 2026-09-28 | CNY 10,53 | -3,04 % | CNY 10,78 | CNY 10,78 | CNY 10,29 | 35,05M |
| 2026-09-24 | CNY 10,86 | -0,18 % | CNY 10,89 | CNY 11,03 | CNY 10,77 | 31,18M |
| 2026-09-23 | CNY 10,88 | -1,89 % | CNY 11,10 | CNY 11,12 | CNY 10,80 | 28,12M |
| 2026-09-22 | CNY 11,09 | -2,55 % | CNY 11,24 | CNY 11,35 | CNY 11,00 | 46,96M |
| 2026-09-21 | CNY 11,38 | +0,09 % | CNY 11,40 | CNY 11,59 | CNY 11,25 | 37,88M |
| 2026-09-18 | CNY 11,37 | +2,34 % | CNY 11,20 | CNY 11,43 | CNY 11,06 | 42,95M |
| 2026-09-17 | CNY 11,11 | -2,37 % | CNY 11,30 | CNY 11,38 | CNY 11,00 | 50,18M |
| 2026-09-16 | CNY 11,38 | +12,34 % | CNY 10,12 | CNY 11,54 | CNY 10,09 | 86,19M |
| 2026-09-15 | CNY 10,13 | -1,36 % | CNY 10,19 | CNY 10,35 | CNY 10,10 | 19,83M |
| 2026-09-14 | CNY 10,27 | +0,49 % | CNY 10,26 | CNY 10,33 | CNY 10,09 | 19,32M |
| 2026-09-11 | CNY 10,22 | -2,67 % | CNY 10,37 | CNY 10,38 | CNY 10,00 | 32,23M |
| 2026-09-10 | CNY 10,50 | -1,59 % | CNY 10,60 | CNY 10,69 | CNY 10,41 | 23,63M |
| 2026-09-09 | CNY 10,67 | -1,11 % | CNY 10,78 | CNY 11,07 | CNY 10,61 | 33,07M |
| 2026-09-08 | CNY 10,79 | -0,55 % | CNY 10,80 | CNY 11,00 | CNY 10,68 | 31,94M |
| 2026-09-07 | CNY 10,85 | +1,69 % | CNY 10,66 | CNY 10,95 | CNY 10,60 | 36,51M |
| 2026-09-04 | CNY 10,67 | -0,93 % | CNY 11,00 | CNY 11,40 | CNY 10,60 | 50,65M |
| 2026-09-03 | CNY 10,77 | +0,56 % | CNY 10,75 | CNY 10,91 | CNY 10,62 | 30,45M |
| 2026-09-02 | CNY 10,71 | -1,56 % | CNY 10,69 | CNY 10,87 | CNY 10,58 | 27,07M |
| 2026-09-01 | CNY 10,88 | -1,98 % | CNY 11,10 | CNY 11,19 | CNY 10,76 | 36,93M |
| 2026-08-31 | CNY 11,10 | -2,72 % | CNY 11,30 | CNY 11,42 | CNY 10,78 | 66,87M |
| 2026-08-28 | CNY 11,41 | +7,04 % | CNY 10,80 | CNY 11,80 | CNY 10,71 | 85,59M |
| 2026-08-27 | CNY 10,66 | +2,21 % | CNY 10,37 | CNY 10,73 | CNY 10,27 | 34,77M |
| 2026-08-26 | CNY 10,43 | +0,48 % | CNY 10,38 | CNY 10,59 | CNY 10,20 | 37,19M |
| 2026-08-25 | CNY 10,38 | -0,10 % | CNY 10,21 | CNY 10,47 | CNY 9,96 | 34,34M |
| 2026-08-24 | CNY 10,39 | -4,24 % | CNY 10,85 | CNY 10,89 | CNY 10,17 | 45,16M |
| 2026-08-21 | CNY 10,85 | +0,56 % | CNY 10,77 | CNY 11,05 | CNY 10,50 | 45,41M |
| 2026-08-20 | CNY 10,79 | -0,28 % | CNY 11,06 | CNY 11,30 | CNY 10,64 | 60,66M |
| 2026-08-19 | CNY 10,82 | -8,85 % | CNY 11,62 | CNY 11,66 | CNY 10,71 | 67,03M |
| 2026-08-18 | CNY 11,87 | -1,66 % | CNY 12,03 | CNY 12,22 | CNY 11,53 | 50,54M |
| 2026-08-17 | CNY 12,07 | +0,58 % | CNY 12,00 | CNY 12,50 | CNY 11,74 | 61,78M |
| 2026-08-14 | CNY 12,00 | +0,08 % | CNY 12,00 | CNY 12,28 | CNY 11,64 | 58,32M |
| 2026-08-13 | CNY 11,99 | -4,61 % | CNY 12,85 | CNY 12,90 | CNY 11,92 | 76,72M |
| 2026-08-12 | CNY 12,57 | +8,55 % | CNY 12,01 | CNY 12,72 | CNY 11,73 | 82,64M |
| 2026-08-11 | CNY 11,58 | +4,70 % | CNY 10,98 | CNY 11,77 | CNY 10,78 | 57,89M |
| 2026-08-10 | CNY 11,06 | -2,12 % | CNY 11,39 | CNY 11,80 | CNY 10,97 | 66,41M |
| 2026-08-07 | CNY 11,30 | +4,05 % | CNY 10,83 | CNY 11,41 | CNY 10,54 | 63,07M |
| 2026-08-06 | CNY 10,86 | +3,43 % | CNY 10,41 | CNY 10,90 | CNY 10,32 | 59,49M |
| 2026-08-05 | CNY 10,50 | +4,27 % | CNY 10,15 | CNY 10,65 | CNY 10,03 | 60,45M |
| 2026-08-04 | CNY 10,07 | +6,67 % | CNY 9,55 | CNY 10,18 | CNY 9,48 | 63,79M |
| 2026-08-03 | CNY 9,44 | +2,50 % | CNY 9,24 | CNY 9,56 | CNY 9,15 | 52,13M |
| 2026-07-31 | CNY 9,21 | +4,07 % | CNY 9,35 | CNY 9,65 | CNY 9,19 | 81,27M |
| 2026-07-30 | CNY 8,85 | -4,94 % | CNY 9,30 | CNY 9,41 | CNY 8,76 | 64,79M |
| 2026-07-29 | CNY 9,31 | -1,17 % | CNY 9,43 | CNY 9,47 | CNY 9,01 | 62,44M |
| 2026-07-28 | CNY 9,42 | -2,48 % | CNY 9,51 | CNY 9,84 | CNY 9,34 | 56,19M |
| 2026-07-27 | CNY 9,66 | +3,76 % | CNY 9,18 | CNY 9,68 | CNY 9,10 | 63,38M |
| 2026-07-24 | CNY 9,31 | -5,67 % | CNY 9,60 | CNY 9,83 | CNY 9,26 | 71,73M |
| 2026-07-23 | CNY 9,87 | -1,69 % | CNY 10,00 | CNY 10,32 | CNY 9,73 | 95,75M |
| 2026-07-22 | CNY 10,04 | -9,06 % | CNY 10,11 | CNY 10,44 | CNY 9,96 | 142,86M |
| 2026-07-21 | CNY 11,04 | -7,23 % | CNY 10,51 | CNY 11,25 | CNY 9,52 | 196,88M |
| 2026-07-20 | CNY 11,90 | -19,97 % | CNY 15,50 | CNY 15,80 | CNY 11,90 | 115,59M |
| 2026-07-17 | CNY 14,87 | -20,01 % | CNY 18,45 | CNY 19,25 | CNY 14,87 | 96,76M |
| 2026-07-16 | CNY 18,59 | -1,48 % | CNY 18,88 | CNY 19,80 | CNY 18,13 | 35,94M |
| 2026-07-15 | CNY 18,87 | -5,84 % | CNY 20,10 | CNY 20,44 | CNY 18,71 | 29,55M |
| 2026-07-14 | CNY 20,04 | +5,75 % | CNY 19,08 | CNY 20,18 | CNY 18,20 | 48,24M |
| 2026-07-13 | CNY 18,95 | -9,76 % | CNY 20,67 | CNY 21,36 | CNY 18,83 | 44,40M |
| 2026-07-10 | CNY 21,00 | +0,96 % | CNY 21,00 | CNY 22,14 | CNY 20,83 | 33,78M |
| 2026-07-09 | CNY 20,80 | +0,58 % | CNY 20,79 | CNY 21,15 | CNY 20,00 | 39,49M |
| 2026-07-08 | CNY 20,68 | -7,51 % | CNY 22,38 | CNY 22,74 | CNY 20,45 | 50,78M |
| 2026-07-07 | CNY 22,36 | +0,09 % | CNY 22,77 | CNY 23,42 | CNY 22,00 | 28,69M |
| 2026-07-06 | CNY 22,34 | -5,54 % | CNY 24,01 | CNY 24,27 | CNY 22,21 | 38,87M |
| 2026-07-03 | CNY 23,65 | +1,50 % | CNY 23,47 | CNY 24,48 | CNY 23,46 | 45,55M |
| 2026-07-02 | CNY 23,30 | -4,63 % | CNY 24,22 | CNY 24,67 | CNY 23,20 | 41,30M |
| 2026-07-01 | CNY 24,43 | +8,10 % | CNY 22,42 | CNY 25,74 | CNY 22,42 | 64,98M |
| 2026-06-30 | CNY 22,60 | +1,39 % | CNY 22,19 | CNY 23,13 | CNY 21,70 | 48,81M |
| 2026-06-29 | CNY 22,29 | -3,96 % | CNY 23,29 | CNY 23,50 | CNY 21,90 | 61,23M |
| 2026-06-26 | CNY 23,21 | +1,93 % | CNY 23,50 | CNY 24,50 | CNY 22,50 | 77,39M |
| 2026-06-25 | CNY 22,77 | +3,74 % | CNY 22,86 | CNY 23,20 | CNY 22,18 | 73,85M |
| 2026-06-24 | CNY 21,95 | +13,97 % | CNY 19,27 | CNY 22,90 | CNY 19,22 | 105,04M |
| 2026-06-23 | CNY 19,26 | +10,82 % | CNY 17,60 | CNY 19,95 | CNY 17,19 | 97,17M |
| 2026-06-22 | CNY 17,38 | +1,88 % | CNY 17,49 | CNY 17,78 | CNY 16,31 | 88,83M |
| 2026-06-18 | CNY 17,06 | -1,90 % | CNY 17,40 | CNY 17,55 | CNY 16,59 | 48,96M |
| 2026-06-17 | CNY 17,39 | -1,19 % | CNY 17,35 | CNY 17,70 | CNY 16,42 | 72,26M |
| 2026-06-16 | CNY 17,60 | +0,34 % | CNY 17,98 | CNY 18,72 | CNY 17,05 | 97,93M |
| 2026-06-15 | CNY 17,54 | +19,97 % | CNY 14,64 | CNY 17,54 | CNY 14,64 | 115,18M |
| 2026-06-12 | CNY 14,62 | -2,53 % | CNY 15,16 | CNY 15,38 | CNY 14,60 | 26,60M |
| 2026-06-11 | CNY 15,00 | +2,04 % | CNY 14,51 | CNY 15,09 | CNY 14,25 | 22,23M |
| 2026-06-10 | CNY 14,70 | -2,20 % | CNY 14,88 | CNY 14,93 | CNY 14,25 | 22,04M |
| 2026-06-09 | CNY 15,03 | +1,55 % | CNY 15,30 | CNY 15,34 | CNY 14,65 | 20,43M |
| 2026-06-08 | CNY 14,80 | -0,40 % | CNY 14,72 | CNY 15,43 | CNY 14,08 | 32,37M |
| 2026-06-05 | CNY 14,86 | +1,85 % | CNY 14,66 | CNY 15,25 | CNY 14,54 | 28,42M |
| 2026-06-04 | CNY 14,59 | -2,34 % | CNY 14,80 | CNY 14,90 | CNY 14,44 | 27,65M |
| 2026-06-03 | CNY 14,94 | -6,63 % | CNY 15,84 | CNY 15,84 | CNY 14,68 | 52,31M |
| 2026-06-02 | CNY 16,00 | +7,02 % | CNY 14,98 | CNY 16,37 | CNY 14,88 | 58,63M |
| 2026-06-01 | CNY 14,95 | -1,06 % | CNY 15,36 | CNY 15,36 | CNY 14,85 | 26,40M |
| 2026-05-29 | CNY 15,11 | -0,66 % | CNY 15,45 | CNY 15,63 | CNY 14,76 | 38,50M |
| 2026-05-28 | CNY 15,21 | +0,13 % | CNY 15,15 | CNY 15,75 | CNY 15,01 | 34,44M |
| 2026-05-27 | CNY 15,19 | +3,19 % | CNY 14,77 | CNY 15,35 | CNY 14,40 | 40,56M |
| 2026-05-26 | CNY 14,72 | -3,79 % | CNY 15,20 | CNY 15,80 | CNY 14,55 | 47,27M |