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