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