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