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