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