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