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 9,53 | -1,14 % | CNY 9,70 | CNY 9,78 | CNY 9,51 | 9,96M |
| 2026-09-29 | CNY 9,64 | +0,63 % | CNY 9,59 | CNY 9,73 | CNY 9,56 | 9,08M |
| 2026-09-28 | CNY 9,58 | -3,52 % | CNY 9,89 | CNY 9,98 | CNY 9,48 | 15,23M |
| 2026-09-24 | CNY 9,93 | -1,78 % | CNY 10,10 | CNY 10,15 | CNY 9,91 |
| 10,70M |
| 2026-09-23 | CNY 10,11 | -1,08 % | CNY 10,29 | CNY 10,29 | CNY 10,01 | 11,36M |
| 2026-09-22 | CNY 10,22 | -0,58 % | CNY 10,30 | CNY 10,36 | CNY 10,15 | 13,66M |
| 2026-09-21 | CNY 10,28 | +0,98 % | CNY 10,21 | CNY 10,38 | CNY 10,15 | 15,81M |
| 2026-09-18 | CNY 10,18 | +1,60 % | CNY 10,11 | CNY 10,21 | CNY 10,07 | 14,15M |
| 2026-09-17 | CNY 10,02 | -0,50 % | CNY 10,04 | CNY 10,16 | CNY 9,92 | 10,91M |
| 2026-09-16 | CNY 10,07 | +2,44 % | CNY 9,81 | CNY 10,12 | CNY 9,74 | 12,62M |
| 2026-09-15 | CNY 9,83 | -0,71 % | CNY 9,85 | CNY 9,97 | CNY 9,81 | 8,38M |
| 2026-09-14 | CNY 9,90 | +1,23 % | CNY 9,80 | CNY 9,99 | CNY 9,68 | 12,06M |
| 2026-09-11 | CNY 9,78 | -1,41 % | CNY 9,83 | CNY 9,88 | CNY 9,61 | 19,14M |
| 2026-09-10 | CNY 9,92 | -2,07 % | CNY 10,07 | CNY 10,12 | CNY 9,89 | 14,54M |
| 2026-09-09 | CNY 10,13 | -0,59 % | CNY 10,20 | CNY 10,26 | CNY 10,05 | 15,53M |
| 2026-09-08 | CNY 10,19 | -0,68 % | CNY 10,26 | CNY 10,27 | CNY 10,11 | 13,01M |
| 2026-09-07 | CNY 10,26 | +1,68 % | CNY 10,09 | CNY 10,30 | CNY 10,08 | 12,75M |
| 2026-09-04 | CNY 10,09 | -1,56 % | CNY 10,34 | CNY 10,47 | CNY 10,05 | 18,90M |
| 2026-09-03 | CNY 10,25 | +1,18 % | CNY 10,16 | CNY 10,35 | CNY 10,10 | 14,56M |
| 2026-09-02 | CNY 10,13 | -1,27 % | CNY 10,16 | CNY 10,24 | CNY 10,06 | 11,83M |
| 2026-09-01 | CNY 10,26 | 0,00 % | CNY 10,33 | CNY 10,35 | CNY 10,18 | 14,01M |
| 2026-08-31 | CNY 10,26 | +1,08 % | CNY 10,00 | CNY 10,28 | CNY 9,93 | 14,70M |
| 2026-08-28 | CNY 10,15 | -0,20 % | CNY 10,17 | CNY 10,34 | CNY 10,13 | 14,82M |
| 2026-08-27 | CNY 10,17 | 0,00 % | CNY 10,10 | CNY 10,26 | CNY 10,06 | 17,39M |
| 2026-08-26 | CNY 10,17 | -0,97 % | CNY 10,26 | CNY 10,39 | CNY 10,05 | 18,14M |
| 2026-08-25 | CNY 10,27 | +2,19 % | CNY 9,96 | CNY 10,29 | CNY 9,88 | 14,23M |
| 2026-08-24 | CNY 10,05 | -1,47 % | CNY 10,13 | CNY 10,23 | CNY 9,85 | 12,42M |
| 2026-08-21 | CNY 10,20 | +0,99 % | CNY 10,00 | CNY 10,24 | CNY 9,87 | 14,25M |
| 2026-08-20 | CNY 10,10 | +1,51 % | CNY 10,10 | CNY 10,40 | CNY 10,00 | 15,93M |
| 2026-08-19 | CNY 9,95 | -7,70 % | CNY 10,62 | CNY 10,75 | CNY 9,93 | 25,35M |
| 2026-08-18 | CNY 10,78 | -0,55 % | CNY 10,81 | CNY 11,00 | CNY 10,67 | 18,59M |
| 2026-08-17 | CNY 10,84 | +3,14 % | CNY 10,54 | CNY 10,85 | CNY 10,44 | 19,53M |
| 2026-08-14 | CNY 10,51 | +0,19 % | CNY 10,54 | CNY 10,59 | CNY 10,37 | 17,74M |
| 2026-08-13 | CNY 10,49 | -2,78 % | CNY 10,82 | CNY 11,02 | CNY 10,49 | 26,91M |
| 2026-08-12 | CNY 10,79 | +0,84 % | CNY 10,62 | CNY 10,91 | CNY 10,60 | 15,87M |
| 2026-08-11 | CNY 10,70 | -2,10 % | CNY 10,85 | CNY 10,89 | CNY 10,67 | 19,84M |
| 2026-08-10 | CNY 10,93 | 0,00 % | CNY 11,00 | CNY 11,06 | CNY 10,75 | 20,33M |
| 2026-08-07 | CNY 10,93 | +2,82 % | CNY 10,64 | CNY 10,98 | CNY 10,46 | 28,42M |
| 2026-08-06 | CNY 10,63 | -0,93 % | CNY 10,63 | CNY 10,75 | CNY 10,44 | 22,71M |
| 2026-08-05 | CNY 10,73 | +1,80 % | CNY 10,54 | CNY 10,77 | CNY 10,49 | 28,85M |
| 2026-08-04 | CNY 10,54 | +1,25 % | CNY 10,50 | CNY 10,62 | CNY 10,25 | 34,68M |
| 2026-08-03 | CNY 10,41 | +5,26 % | CNY 10,12 | CNY 10,52 | CNY 10,05 | 44,52M |
| 2026-07-31 | CNY 9,89 | +8,68 % | CNY 9,56 | CNY 10,08 | CNY 9,50 | 50,54M |
| 2026-07-30 | CNY 9,10 | -2,57 % | CNY 9,23 | CNY 9,38 | CNY 9,01 | 25,40M |
| 2026-07-29 | CNY 9,34 | +1,74 % | CNY 9,18 | CNY 9,40 | CNY 8,95 | 23,13M |
| 2026-07-28 | CNY 9,18 | -2,44 % | CNY 9,30 | CNY 9,44 | CNY 9,13 | 19,05M |
| 2026-07-27 | CNY 9,41 | +3,98 % | CNY 9,01 | CNY 9,42 | CNY 9,01 | 20,65M |
| 2026-07-24 | CNY 9,05 | -5,24 % | CNY 9,42 | CNY 9,49 | CNY 9,05 | 24,94M |
| 2026-07-23 | CNY 9,55 | +4,49 % | CNY 9,13 | CNY 9,55 | CNY 9,07 | 30,18M |
| 2026-07-22 | CNY 9,14 | -0,11 % | CNY 9,36 | CNY 9,50 | CNY 9,06 | 33,53M |
| 2026-07-21 | CNY 9,15 | +2,35 % | CNY 8,96 | CNY 9,17 | CNY 8,19 | 38,90M |
| 2026-07-20 | CNY 8,94 | -5,30 % | CNY 9,57 | CNY 9,62 | CNY 8,76 | 37,64M |
| 2026-07-17 | CNY 9,44 | -6,90 % | CNY 10,09 | CNY 10,20 | CNY 9,36 | 33,68M |
| 2026-07-16 | CNY 10,14 | -1,74 % | CNY 10,16 | CNY 10,54 | CNY 10,01 | 24,45M |
| 2026-07-15 | CNY 10,32 | -1,53 % | CNY 10,56 | CNY 10,62 | CNY 10,26 | 19,62M |
| 2026-07-14 | CNY 10,48 | -1,96 % | CNY 10,59 | CNY 10,69 | CNY 10,01 | 30,77M |
| 2026-07-13 | CNY 10,69 | -6,47 % | CNY 11,33 | CNY 11,43 | CNY 10,62 | 28,54M |
| 2026-07-10 | CNY 11,43 | -1,47 % | CNY 11,58 | CNY 11,96 | CNY 11,43 | 34,59M |
| 2026-07-09 | CNY 11,60 | -1,94 % | CNY 11,75 | CNY 11,82 | CNY 10,93 | 42,98M |
| 2026-07-08 | CNY 11,83 | +0,77 % | CNY 11,89 | CNY 12,70 | CNY 11,44 | 55,68M |
| 2026-07-07 | CNY 11,74 | -4,71 % | CNY 12,25 | CNY 12,50 | CNY 11,69 | 31,93M |
| 2026-07-06 | CNY 12,32 | -7,37 % | CNY 13,37 | CNY 13,37 | CNY 12,27 | 41,73M |
| 2026-07-03 | CNY 13,30 | +4,64 % | CNY 12,71 | CNY 13,68 | CNY 12,53 | 47,93M |
| 2026-07-02 | CNY 12,71 | -4,51 % | CNY 13,15 | CNY 13,43 | CNY 12,65 | 42,37M |
| 2026-07-01 | CNY 13,31 | -3,90 % | CNY 13,89 | CNY 14,24 | CNY 13,18 | 45,70M |
| 2026-06-30 | CNY 13,85 | +3,36 % | CNY 13,40 | CNY 14,08 | CNY 13,26 | 41,91M |
| 2026-06-29 | CNY 13,40 | +1,44 % | CNY 13,36 | CNY 13,66 | CNY 12,80 | 45,91M |
| 2026-06-26 | CNY 13,21 | -4,41 % | CNY 13,76 | CNY 13,78 | CNY 13,03 | 40,49M |
| 2026-06-25 | CNY 13,82 | -3,69 % | CNY 14,39 | CNY 14,59 | CNY 13,72 | 42,95M |
| 2026-06-24 | CNY 14,35 | -1,58 % | CNY 14,44 | CNY 14,69 | CNY 13,96 | 42,17M |
| 2026-06-23 | CNY 14,58 | -4,14 % | CNY 15,02 | CNY 15,19 | CNY 14,43 | 59,31M |
| 2026-06-22 | CNY 15,21 | +7,26 % | CNY 14,33 | CNY 15,28 | CNY 13,88 | 83,57M |
| 2026-06-18 | CNY 14,18 | +0,42 % | CNY 14,08 | CNY 14,85 | CNY 13,94 | 45,42M |
| 2026-06-17 | CNY 14,12 | -0,98 % | CNY 14,00 | CNY 14,44 | CNY 13,89 | 48,57M |
| 2026-06-16 | CNY 14,26 | +12,91 % | CNY 12,56 | CNY 14,70 | CNY 12,55 | 92,88M |
| 2026-06-15 | CNY 12,63 | +7,22 % | CNY 11,99 | CNY 12,88 | CNY 11,88 | 59,31M |
| 2026-06-12 | CNY 11,78 | -3,36 % | CNY 12,47 | CNY 13,12 | CNY 11,71 | 54,87M |
| 2026-06-11 | CNY 12,19 | -5,28 % | CNY 12,70 | CNY 12,79 | CNY 12,02 | 37,97M |
| 2026-06-10 | CNY 12,87 | -4,88 % | CNY 13,27 | CNY 13,38 | CNY 12,68 | 40,90M |
| 2026-06-09 | CNY 13,53 | -1,10 % | CNY 13,82 | CNY 13,92 | CNY 13,29 | 36,16M |
| 2026-06-08 | CNY 13,68 | -7,51 % | CNY 14,30 | CNY 14,41 | CNY 13,41 | 57,90M |
| 2026-06-05 | CNY 14,79 | -1,86 % | CNY 15,07 | CNY 15,30 | CNY 14,36 | 61,13M |
| 2026-06-04 | CNY 15,07 | -0,26 % | CNY 14,97 | CNY 15,69 | CNY 14,83 | 62,52M |
| 2026-06-03 | CNY 15,11 | -7,98 % | CNY 16,73 | CNY 16,92 | CNY 14,81 | 101,03M |
| 2026-06-02 | CNY 16,42 | +0,92 % | CNY 15,82 | CNY 16,58 | CNY 15,46 | 68,27M |
| 2026-06-01 | CNY 16,27 | -4,52 % | CNY 17,08 | CNY 17,66 | CNY 16,19 | 104,82M |
| 2026-05-29 | CNY 17,04 | +2,04 % | CNY 16,82 | CNY 17,33 | CNY 16,52 | 113,51M |
| 2026-05-28 | CNY 16,70 | +0,72 % | CNY 16,33 | CNY 16,90 | CNY 16,00 | 77,55M |
| 2026-05-27 | CNY 16,58 | +0,06 % | CNY 16,28 | CNY 17,32 | CNY 16,10 | 107,80M |
| 2026-05-26 | CNY 16,57 | +12,26 % | CNY 14,51 | CNY 16,98 | CNY 14,25 | 146,46M |