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