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