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