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