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