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