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 8,45 | 0,00 % | CNY 8,55 | CNY 8,60 | CNY 8,41 | 9,82M |
| 2026-09-29 | CNY 8,45 | +0,24 % | CNY 8,41 | CNY 8,55 | CNY 8,41 | 9,49M |
| 2026-09-28 | CNY 8,43 | -2,43 % | CNY 8,62 | CNY 8,65 | CNY 8,39 | 12,55M |
| 2026-09-24 | CNY 8,64 | -1,48 % | CNY 8,92 | CNY 8,92 | CNY 8,61 | 14,00M |
| 2026-09-23 | CNY 8,77 | -2,99 % | CNY 9,02 | CNY 9,05 | CNY 8,73 | 21,08M |
| 2026-09-22 | CNY 9,04 | -0,88 % | CNY 9,14 | CNY 9,17 | CNY 8,98 | 18,93M |
| 2026-09-21 | CNY 9,12 | +1,00 % | CNY 9,10 | CNY 9,12 | CNY 8,93 | 19,44M |
| 2026-09-18 | CNY 9,03 | +2,15 % | CNY 8,88 | CNY 9,13 | CNY 8,88 | 23,62M |
| 2026-09-17 | CNY 8,84 | -2,00 % | CNY 8,95 | CNY 9,00 | CNY 8,78 | 17,46M |
| 2026-09-16 | CNY 9,02 | +1,12 % | CNY 8,94 | CNY 9,06 | CNY 8,82 | 15,99M |
| 2026-09-15 | CNY 8,92 | -1,11 % | CNY 8,97 | CNY 9,09 | CNY 8,86 | 16,05M |
| 2026-09-14 | CNY 9,02 | +0,45 % | CNY 8,96 | CNY 9,20 | CNY 8,91 | 17,16M |
| 2026-09-11 | CNY 8,98 | -0,55 % | CNY 8,95 | CNY 9,09 | CNY 8,83 | 20,56M |
| 2026-09-10 | CNY 9,03 | -2,38 % | CNY 9,19 | CNY 9,19 | CNY 8,96 | 20,89M |
| 2026-09-09 | CNY 9,25 | -0,96 % | CNY 9,34 | CNY 9,34 | CNY 9,16 | 18,90M |
| 2026-09-08 | CNY 9,34 | -1,48 % | CNY 9,41 | CNY 9,46 | CNY 9,29 | 23,26M |
| 2026-09-07 | CNY 9,48 | -2,07 % | CNY 9,68 | CNY 9,77 | CNY 9,39 | 34,92M |
| 2026-09-04 | CNY 9,68 | +5,33 % | CNY 9,25 | CNY 10,09 | CNY 9,20 | 72,50M |
| 2026-09-03 | CNY 9,19 | -0,76 % | CNY 9,30 | CNY 9,47 | CNY 9,07 | 23,27M |
| 2026-09-02 | CNY 9,26 | -0,64 % | CNY 9,26 | CNY 9,32 | CNY 9,10 | 18,66M |
| 2026-09-01 | CNY 9,32 | +0,98 % | CNY 9,21 | CNY 9,43 | CNY 9,20 | 22,54M |
| 2026-08-31 | CNY 9,23 | -0,32 % | CNY 9,14 | CNY 9,25 | CNY 9,05 | 24,46M |
| 2026-08-28 | CNY 9,26 | -4,34 % | CNY 9,59 | CNY 9,60 | CNY 9,25 | 42,12M |
| 2026-08-27 | CNY 9,68 | -1,43 % | CNY 10,20 | CNY 10,20 | CNY 9,45 | 47,55M |
| 2026-08-26 | CNY 9,82 | +0,31 % | CNY 9,75 | CNY 9,93 | CNY 9,63 | 22,85M |
| 2026-08-25 | CNY 9,79 | +0,41 % | CNY 9,65 | CNY 9,84 | CNY 9,53 | 18,68M |
| 2026-08-24 | CNY 9,75 | -1,02 % | CNY 9,85 | CNY 9,99 | CNY 9,58 | 18,53M |
| 2026-08-21 | CNY 9,85 | 0,00 % | CNY 9,79 | CNY 9,90 | CNY 9,65 | 19,16M |
| 2026-08-20 | CNY 9,85 | -1,70 % | CNY 10,25 | CNY 10,35 | CNY 9,79 | 28,69M |
| 2026-08-19 | CNY 10,02 | -6,00 % | CNY 10,55 | CNY 10,55 | CNY 10,00 | 35,66M |
| 2026-08-18 | CNY 10,66 | -2,74 % | CNY 11,03 | CNY 11,19 | CNY 10,59 | 37,19M |
| 2026-08-17 | CNY 10,96 | +2,72 % | CNY 10,73 | CNY 10,99 | CNY 10,50 | 47,74M |
| 2026-08-14 | CNY 10,67 | -2,91 % | CNY 11,13 | CNY 11,14 | CNY 10,51 | 50,36M |
| 2026-08-13 | CNY 10,99 | -3,51 % | CNY 11,33 | CNY 11,35 | CNY 10,95 | 74,14M |
| 2026-08-12 | CNY 11,39 | +0,89 % | CNY 11,20 | CNY 11,84 | CNY 10,95 | 91,27M |
| 2026-08-11 | CNY 11,29 | -1,14 % | CNY 11,24 | CNY 11,39 | CNY 10,99 | 79,90M |
| 2026-08-10 | CNY 11,42 | +7,03 % | CNY 10,70 | CNY 11,48 | CNY 10,70 | 121,93M |
| 2026-08-07 | CNY 10,67 | +0,38 % | CNY 10,55 | CNY 10,70 | CNY 10,34 | 51,47M |
| 2026-08-06 | CNY 10,63 | -2,57 % | CNY 10,73 | CNY 10,88 | CNY 10,48 | 58,35M |
| 2026-08-05 | CNY 10,91 | 0,00 % | CNY 10,84 | CNY 10,96 | CNY 10,69 | 76,15M |
| 2026-08-04 | CNY 10,91 | +0,74 % | CNY 11,12 | CNY 11,13 | CNY 10,56 | 91,86M |
| 2026-08-03 | CNY 10,83 | +3,93 % | CNY 10,64 | CNY 11,10 | CNY 10,26 | 100,96M |
| 2026-07-31 | CNY 10,42 | +3,99 % | CNY 10,00 | CNY 10,65 | CNY 9,90 | 90,72M |
| 2026-07-30 | CNY 10,02 | -5,11 % | CNY 10,60 | CNY 10,68 | CNY 9,97 | 93,90M |
| 2026-07-29 | CNY 10,56 | +5,81 % | CNY 9,94 | CNY 10,95 | CNY 9,75 | 117,24M |
| 2026-07-28 | CNY 9,98 | -6,64 % | CNY 10,20 | CNY 10,43 | CNY 9,84 | 114,58M |
| 2026-07-27 | CNY 10,69 | +8,53 % | CNY 9,50 | CNY 11,45 | CNY 9,33 | 149,49M |
| 2026-07-24 | CNY 9,85 | +3,25 % | CNY 9,54 | CNY 10,33 | CNY 9,11 | 163,90M |
| 2026-07-23 | CNY 9,54 | +20,00 % | CNY 7,94 | CNY 9,54 | CNY 7,87 | 107,06M |
| 2026-07-22 | CNY 7,95 | -4,45 % | CNY 8,19 | CNY 8,36 | CNY 7,90 | 39,52M |
| 2026-07-21 | CNY 8,32 | -0,48 % | CNY 8,28 | CNY 8,35 | CNY 7,64 | 58,69M |
| 2026-07-20 | CNY 8,36 | +0,36 % | CNY 8,40 | CNY 8,70 | CNY 8,14 | 41,62M |
| 2026-07-17 | CNY 8,33 | -2,34 % | CNY 8,48 | CNY 8,72 | CNY 8,26 | 51,16M |
| 2026-07-16 | CNY 8,53 | -2,96 % | CNY 8,49 | CNY 8,87 | CNY 8,43 | 68,16M |
| 2026-07-15 | CNY 8,79 | +2,69 % | CNY 8,26 | CNY 9,14 | CNY 8,12 | 108,44M |
| 2026-07-14 | CNY 8,56 | -20,00 % | CNY 8,56 | CNY 9,03 | CNY 8,56 | 23,21M |
| 2026-07-13 | CNY 10,70 | -5,23 % | CNY 11,12 | CNY 11,31 | CNY 10,67 | 23,84M |
| 2026-07-10 | CNY 11,29 | +1,90 % | CNY 11,09 | CNY 11,63 | CNY 11,05 | 31,08M |
| 2026-07-09 | CNY 11,08 | +0,91 % | CNY 11,02 | CNY 11,12 | CNY 10,42 | 30,67M |
| 2026-07-08 | CNY 10,98 | -3,85 % | CNY 11,41 | CNY 11,47 | CNY 10,96 | 23,20M |
| 2026-07-07 | CNY 11,42 | -5,07 % | CNY 11,86 | CNY 12,11 | CNY 11,35 | 29,39M |
| 2026-07-06 | CNY 12,03 | -2,51 % | CNY 12,36 | CNY 12,95 | CNY 12,00 | 33,84M |
| 2026-07-03 | CNY 12,34 | +2,92 % | CNY 11,99 | CNY 12,58 | CNY 11,88 | 35,27M |
| 2026-07-02 | CNY 11,99 | -3,31 % | CNY 12,36 | CNY 12,65 | CNY 11,96 | 35,59M |
| 2026-07-01 | CNY 12,40 | +1,56 % | CNY 12,22 | CNY 12,60 | CNY 11,76 | 47,34M |
| 2026-06-30 | CNY 12,21 | +0,83 % | CNY 12,11 | CNY 12,25 | CNY 11,83 | 29,57M |
| 2026-06-29 | CNY 12,11 | -0,66 % | CNY 12,15 | CNY 12,35 | CNY 11,84 | 35,95M |
| 2026-06-26 | CNY 12,19 | -6,01 % | CNY 13,12 | CNY 13,28 | CNY 12,16 | 44,25M |
| 2026-06-25 | CNY 12,97 | -5,05 % | CNY 13,61 | CNY 13,71 | CNY 12,91 | 41,76M |
| 2026-06-24 | CNY 13,66 | -1,73 % | CNY 13,71 | CNY 13,74 | CNY 13,19 | 43,58M |
| 2026-06-23 | CNY 13,90 | -1,21 % | CNY 14,21 | CNY 14,48 | CNY 13,70 | 57,22M |
| 2026-06-22 | CNY 14,07 | +7,65 % | CNY 12,94 | CNY 14,13 | CNY 12,92 | 69,06M |
| 2026-06-18 | CNY 13,07 | -1,06 % | CNY 13,10 | CNY 13,35 | CNY 12,91 | 29,58M |
| 2026-06-17 | CNY 13,21 | -2,29 % | CNY 13,30 | CNY 13,39 | CNY 13,08 | 32,18M |
| 2026-06-16 | CNY 13,52 | +2,89 % | CNY 13,14 | CNY 13,66 | CNY 13,04 | 43,85M |
| 2026-06-15 | CNY 13,14 | +5,88 % | CNY 12,64 | CNY 13,16 | CNY 12,64 | 38,49M |
| 2026-06-12 | CNY 12,41 | -0,40 % | CNY 12,71 | CNY 12,74 | CNY 12,25 | 29,13M |
| 2026-06-11 | CNY 12,46 | +0,16 % | CNY 12,29 | CNY 12,54 | CNY 12,11 | 28,96M |
| 2026-06-10 | CNY 12,44 | -4,67 % | CNY 12,82 | CNY 12,90 | CNY 12,22 | 34,53M |
| 2026-06-09 | CNY 13,05 | +0,93 % | CNY 13,08 | CNY 13,33 | CNY 12,78 | 27,73M |
| 2026-06-08 | CNY 12,93 | -4,22 % | CNY 13,08 | CNY 13,40 | CNY 12,77 | 32,72M |
| 2026-06-05 | CNY 13,50 | -1,24 % | CNY 13,69 | CNY 13,86 | CNY 13,22 | 33,75M |
| 2026-06-04 | CNY 13,67 | -2,01 % | CNY 13,78 | CNY 13,85 | CNY 13,50 | 33,96M |
| 2026-06-03 | CNY 13,95 | -1,41 % | CNY 13,97 | CNY 14,19 | CNY 13,78 | 37,22M |
| 2026-06-02 | CNY 14,15 | -4,71 % | CNY 14,75 | CNY 14,80 | CNY 13,78 | 45,71M |
| 2026-06-01 | CNY 14,85 | +1,85 % | CNY 14,58 | CNY 15,18 | CNY 14,35 | 37,12M |
| 2026-05-29 | CNY 14,58 | -4,58 % | CNY 15,16 | CNY 15,24 | CNY 14,54 | 47,68M |
| 2026-05-28 | CNY 15,28 | +2,07 % | CNY 14,80 | CNY 15,31 | CNY 14,68 | 48,68M |
| 2026-05-27 | CNY 14,97 | +1,63 % | CNY 14,55 | CNY 15,27 | CNY 14,52 | 50,64M |
| 2026-05-26 | CNY 14,73 | -4,60 % | CNY 15,15 | CNY 15,15 | CNY 14,51 | 45,43M |