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 9,79 | +0,10 % | CNY 9,80 | CNY 9,88 | CNY 9,73 | 4,85M |
| 2026-09-29 | CNY 9,78 | +1,24 % | CNY 9,67 | CNY 9,88 | CNY 9,63 | 6,86M |
| 2026-09-28 | CNY 9,66 | -3,30 % | CNY 9,97 | CNY 9,97 | CNY 9,56 | 10,13M |
| 2026-09-24 | CNY 9,99 | -0,50 % | CNY 10,05 | CNY 10,12 | CNY 9,96 |
| 6,62M |
| 2026-09-23 | CNY 10,04 | -2,62 % | CNY 10,30 | CNY 10,33 | CNY 10,02 | 9,96M |
| 2026-09-22 | CNY 10,31 | -0,48 % | CNY 10,42 | CNY 10,45 | CNY 10,26 | 9,44M |
| 2026-09-21 | CNY 10,36 | +0,97 % | CNY 10,34 | CNY 10,41 | CNY 10,26 | 9,50M |
| 2026-09-18 | CNY 10,26 | +0,98 % | CNY 10,24 | CNY 10,34 | CNY 10,19 | 8,17M |
| 2026-09-17 | CNY 10,16 | -0,59 % | CNY 10,17 | CNY 10,28 | CNY 10,07 | 8,19M |
| 2026-09-16 | CNY 10,22 | +0,89 % | CNY 10,15 | CNY 10,28 | CNY 9,99 | 10,01M |
| 2026-09-15 | CNY 10,13 | -0,98 % | CNY 10,23 | CNY 10,31 | CNY 10,13 | 9,01M |
| 2026-09-14 | CNY 10,23 | -1,16 % | CNY 10,34 | CNY 10,34 | CNY 10,12 | 9,63M |
| 2026-09-11 | CNY 10,35 | -4,96 % | CNY 10,69 | CNY 10,81 | CNY 10,26 | 19,60M |
| 2026-09-10 | CNY 10,89 | -2,16 % | CNY 11,13 | CNY 11,20 | CNY 10,88 | 16,18M |
| 2026-09-09 | CNY 11,13 | +0,27 % | CNY 11,12 | CNY 11,18 | CNY 10,97 | 21,14M |
| 2026-09-08 | CNY 11,10 | +4,13 % | CNY 10,66 | CNY 11,30 | CNY 10,66 | 31,06M |
| 2026-09-07 | CNY 10,66 | -1,02 % | CNY 10,67 | CNY 10,79 | CNY 10,60 | 14,30M |
| 2026-09-04 | CNY 10,77 | -1,82 % | CNY 10,97 | CNY 11,19 | CNY 10,70 | 17,85M |
| 2026-09-03 | CNY 10,97 | -2,75 % | CNY 11,28 | CNY 11,34 | CNY 10,94 | 20,45M |
| 2026-09-02 | CNY 11,28 | +0,98 % | CNY 11,08 | CNY 11,61 | CNY 10,70 | 31,17M |
| 2026-09-01 | CNY 11,17 | +0,09 % | CNY 11,00 | CNY 11,39 | CNY 11,00 | 21,25M |
| 2026-08-31 | CNY 11,16 | -1,06 % | CNY 11,23 | CNY 11,44 | CNY 10,97 | 21,40M |
| 2026-08-28 | CNY 11,28 | +1,62 % | CNY 11,02 | CNY 11,42 | CNY 11,00 | 24,25M |
| 2026-08-27 | CNY 11,10 | -0,09 % | CNY 11,11 | CNY 11,20 | CNY 10,92 | 21,81M |
| 2026-08-26 | CNY 11,11 | +2,49 % | CNY 10,68 | CNY 11,15 | CNY 10,63 | 25,48M |
| 2026-08-25 | CNY 10,84 | +0,09 % | CNY 10,65 | CNY 11,05 | CNY 10,49 | 20,62M |
| 2026-08-24 | CNY 10,83 | +2,36 % | CNY 10,64 | CNY 11,07 | CNY 10,31 | 24,96M |
| 2026-08-21 | CNY 10,58 | -0,84 % | CNY 10,78 | CNY 10,79 | CNY 10,24 | 14,63M |
| 2026-08-20 | CNY 10,67 | +0,19 % | CNY 10,80 | CNY 11,08 | CNY 10,60 | 19,54M |
| 2026-08-19 | CNY 10,65 | -7,15 % | CNY 11,09 | CNY 11,25 | CNY 10,59 | 30,44M |
| 2026-08-18 | CNY 11,47 | +3,15 % | CNY 11,33 | CNY 11,97 | CNY 11,32 | 41,33M |
| 2026-08-17 | CNY 11,12 | +1,83 % | CNY 10,90 | CNY 11,23 | CNY 10,71 | 18,08M |
| 2026-08-14 | CNY 10,92 | -0,09 % | CNY 10,84 | CNY 10,92 | CNY 10,64 | 18,13M |
| 2026-08-13 | CNY 10,93 | -0,09 % | CNY 10,95 | CNY 11,24 | CNY 10,87 | 21,69M |
| 2026-08-12 | CNY 10,94 | +0,83 % | CNY 10,79 | CNY 11,04 | CNY 10,77 | 18,56M |
| 2026-08-11 | CNY 10,85 | -5,82 % | CNY 11,38 | CNY 11,39 | CNY 10,84 | 30,88M |
| 2026-08-10 | CNY 11,52 | +4,25 % | CNY 11,18 | CNY 11,67 | CNY 10,99 | 31,81M |
| 2026-08-07 | CNY 11,05 | +2,13 % | CNY 10,82 | CNY 11,39 | CNY 10,78 | 31,63M |
| 2026-08-06 | CNY 10,82 | -1,90 % | CNY 10,71 | CNY 11,07 | CNY 10,62 | 33,08M |
| 2026-08-05 | CNY 11,03 | +9,97 % | CNY 10,01 | CNY 11,03 | CNY 10,01 | 29,36M |
| 2026-08-04 | CNY 10,03 | +3,51 % | CNY 9,69 | CNY 10,07 | CNY 9,65 | 20,24M |
| 2026-08-03 | CNY 9,69 | +1,36 % | CNY 9,59 | CNY 9,77 | CNY 9,41 | 15,02M |
| 2026-07-31 | CNY 9,56 | +2,25 % | CNY 9,45 | CNY 9,68 | CNY 9,45 | 16,95M |
| 2026-07-30 | CNY 9,35 | -2,50 % | CNY 9,63 | CNY 9,68 | CNY 9,32 | 17,37M |
| 2026-07-29 | CNY 9,59 | +2,35 % | CNY 9,40 | CNY 9,68 | CNY 9,10 | 18,90M |
| 2026-07-28 | CNY 9,37 | -0,85 % | CNY 9,29 | CNY 9,54 | CNY 9,25 | 10,40M |
| 2026-07-27 | CNY 9,45 | +2,72 % | CNY 9,18 | CNY 9,45 | CNY 9,13 | 13,82M |
| 2026-07-24 | CNY 9,20 | -4,07 % | CNY 9,46 | CNY 9,72 | CNY 9,18 | 18,65M |
| 2026-07-23 | CNY 9,59 | +5,38 % | CNY 9,00 | CNY 9,65 | CNY 8,99 | 21,31M |
| 2026-07-22 | CNY 9,10 | -1,73 % | CNY 9,22 | CNY 9,45 | CNY 9,06 | 17,68M |
| 2026-07-21 | CNY 9,26 | +3,46 % | CNY 8,93 | CNY 9,32 | CNY 8,28 | 26,95M |
| 2026-07-20 | CNY 8,95 | -6,28 % | CNY 9,61 | CNY 9,72 | CNY 8,82 | 23,63M |
| 2026-07-17 | CNY 9,55 | -4,21 % | CNY 9,90 | CNY 9,92 | CNY 9,39 | 20,25M |
| 2026-07-16 | CNY 9,97 | -5,77 % | CNY 10,33 | CNY 10,50 | CNY 9,84 | 22,71M |
| 2026-07-15 | CNY 10,58 | +2,42 % | CNY 10,36 | CNY 10,85 | CNY 10,30 | 22,58M |
| 2026-07-14 | CNY 10,33 | +4,66 % | CNY 10,16 | CNY 10,35 | CNY 9,93 | 27,51M |
| 2026-07-13 | CNY 9,87 | -9,12 % | CNY 10,66 | CNY 10,80 | CNY 9,78 | 25,54M |
| 2026-07-10 | CNY 10,86 | +1,31 % | CNY 10,66 | CNY 10,95 | CNY 10,55 | 22,08M |
| 2026-07-09 | CNY 10,72 | -1,47 % | CNY 10,99 | CNY 11,01 | CNY 10,30 | 29,14M |
| 2026-07-08 | CNY 10,88 | -7,72 % | CNY 11,82 | CNY 11,82 | CNY 10,76 | 36,62M |
| 2026-07-07 | CNY 11,79 | -8,39 % | CNY 12,78 | CNY 12,78 | CNY 11,75 | 37,34M |
| 2026-07-06 | CNY 12,87 | +1,26 % | CNY 12,73 | CNY 13,27 | CNY 12,66 | 32,44M |
| 2026-07-03 | CNY 12,71 | -5,99 % | CNY 13,35 | CNY 13,38 | CNY 12,70 | 45,97M |
| 2026-07-02 | CNY 13,52 | -2,66 % | CNY 13,74 | CNY 14,41 | CNY 13,31 | 46,92M |
| 2026-07-01 | CNY 13,89 | -2,25 % | CNY 14,01 | CNY 14,44 | CNY 13,62 | 56,77M |
| 2026-06-30 | CNY 14,21 | +1,00 % | CNY 13,83 | CNY 14,34 | CNY 13,50 | 49,82M |
| 2026-06-29 | CNY 14,07 | -4,02 % | CNY 14,72 | CNY 15,30 | CNY 13,66 | 64,14M |
| 2026-06-26 | CNY 14,66 | -4,12 % | CNY 14,81 | CNY 15,81 | CNY 14,40 | 81,25M |
| 2026-06-25 | CNY 15,29 | +5,59 % | CNY 14,23 | CNY 15,93 | CNY 13,52 | 109,96M |
| 2026-06-24 | CNY 14,48 | +4,85 % | CNY 13,70 | CNY 14,84 | CNY 13,61 | 64,80M |
| 2026-06-23 | CNY 13,81 | -5,48 % | CNY 14,79 | CNY 15,19 | CNY 13,74 | 67,24M |
| 2026-06-22 | CNY 14,61 | +10,02 % | CNY 13,58 | CNY 14,61 | CNY 13,46 | 67,90M |
| 2026-06-18 | CNY 13,28 | -0,97 % | CNY 13,42 | CNY 14,07 | CNY 13,12 | 44,56M |
| 2026-06-17 | CNY 13,41 | -3,18 % | CNY 13,72 | CNY 13,88 | CNY 13,36 | 42,00M |
| 2026-06-16 | CNY 13,85 | +2,06 % | CNY 13,39 | CNY 14,60 | CNY 13,39 | 70,64M |
| 2026-06-15 | CNY 13,57 | +5,60 % | CNY 12,80 | CNY 13,64 | CNY 12,70 | 59,51M |
| 2026-06-12 | CNY 12,85 | +2,31 % | CNY 12,15 | CNY 13,36 | CNY 12,15 | 82,46M |
| 2026-06-11 | CNY 12,56 | +0,24 % | CNY 13,30 | CNY 13,78 | CNY 12,41 | 83,50M |
| 2026-06-10 | CNY 12,53 | +2,04 % | CNY 12,28 | CNY 13,18 | CNY 11,92 | 53,56M |
| 2026-06-09 | CNY 12,28 | -8,01 % | CNY 13,80 | CNY 13,84 | CNY 12,02 | 73,18M |
| 2026-06-08 | CNY 13,35 | -4,23 % | CNY 14,50 | CNY 14,80 | CNY 12,90 | 70,71M |
| 2026-06-05 | CNY 13,94 | -0,36 % | CNY 13,91 | CNY 14,31 | CNY 13,68 | 47,50M |
| 2026-06-04 | CNY 13,99 | +6,96 % | CNY 13,12 | CNY 14,04 | CNY 12,80 | 66,69M |
| 2026-06-03 | CNY 13,08 | +10,01 % | CNY 12,01 | CNY 13,08 | CNY 11,90 | 31,31M |
| 2026-06-02 | CNY 11,89 | -1,65 % | CNY 12,18 | CNY 12,21 | CNY 11,60 | 20,46M |
| 2026-06-01 | CNY 12,09 | -1,31 % | CNY 12,33 | CNY 12,50 | CNY 12,05 | 19,73M |
| 2026-05-29 | CNY 12,25 | -2,78 % | CNY 12,60 | CNY 12,88 | CNY 12,18 | 26,18M |
| 2026-05-28 | CNY 12,60 | -2,78 % | CNY 12,90 | CNY 13,28 | CNY 12,50 | 33,09M |
| 2026-05-27 | CNY 12,96 | -10,00 % | CNY 14,30 | CNY 14,40 | CNY 12,96 | 47,82M |
| 2026-05-26 | CNY 14,40 | +4,73 % | CNY 13,70 | CNY 14,69 | CNY 13,43 | 48,19M |