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