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 10,12 | -0,59 % | CNY 10,27 | CNY 10,36 | CNY 9,79 | 30,69M |
| 2026-09-29 | CNY 10,18 | +0,39 % | CNY 10,14 | CNY 10,36 | CNY 9,90 | 23,19M |
| 2026-09-28 | CNY 10,14 | -4,34 % | CNY 10,88 | CNY 10,95 | CNY 9,96 | 32,98M |
| 2026-09-24 | CNY 10,60 | -9,09 % | CNY 11,21 | CNY 11,21 | CNY 10,53 |
| 40,40M |
| 2026-09-23 | CNY 11,66 | -1,93 % | CNY 11,91 | CNY 12,29 | CNY 11,65 | 33,37M |
| 2026-09-22 | CNY 11,89 | -1,65 % | CNY 12,05 | CNY 12,25 | CNY 11,83 | 29,93M |
| 2026-09-21 | CNY 12,09 | +4,40 % | CNY 11,58 | CNY 12,49 | CNY 11,39 | 35,78M |
| 2026-09-18 | CNY 11,58 | +2,84 % | CNY 11,34 | CNY 11,74 | CNY 11,18 | 31,34M |
| 2026-09-17 | CNY 11,26 | +0,63 % | CNY 11,08 | CNY 11,77 | CNY 11,08 | 33,50M |
| 2026-09-16 | CNY 11,19 | +0,72 % | CNY 11,10 | CNY 11,32 | CNY 10,67 | 41,85M |
| 2026-09-15 | CNY 11,11 | +6,21 % | CNY 10,76 | CNY 11,27 | CNY 10,55 | 48,27M |
| 2026-09-14 | CNY 10,46 | +9,99 % | CNY 9,51 | CNY 10,46 | CNY 9,49 | 25,58M |
| 2026-09-11 | CNY 9,51 | +0,63 % | CNY 9,38 | CNY 9,59 | CNY 9,12 | 21,60M |
| 2026-09-10 | CNY 9,45 | -4,74 % | CNY 9,81 | CNY 9,90 | CNY 9,39 | 21,55M |
| 2026-09-09 | CNY 9,92 | -1,39 % | CNY 10,15 | CNY 10,23 | CNY 9,90 | 17,55M |
| 2026-09-08 | CNY 10,06 | +1,41 % | CNY 10,02 | CNY 10,19 | CNY 9,85 | 25,10M |
| 2026-09-07 | CNY 9,92 | -3,69 % | CNY 10,21 | CNY 10,47 | CNY 9,51 | 43,40M |
| 2026-09-04 | CNY 10,30 | +0,19 % | CNY 10,40 | CNY 10,79 | CNY 10,07 | 51,38M |
| 2026-09-03 | CNY 10,28 | +5,44 % | CNY 9,89 | CNY 10,73 | CNY 9,89 | 65,46M |
| 2026-09-02 | CNY 9,75 | +6,67 % | CNY 9,17 | CNY 9,95 | CNY 9,07 | 50,26M |
| 2026-09-01 | CNY 9,14 | +3,16 % | CNY 9,03 | CNY 9,30 | CNY 8,93 | 29,35M |
| 2026-08-31 | CNY 8,86 | +6,62 % | CNY 8,20 | CNY 8,86 | CNY 8,20 | 30,68M |
| 2026-08-28 | CNY 8,31 | -3,03 % | CNY 8,55 | CNY 8,57 | CNY 8,26 | 18,16M |
| 2026-08-27 | CNY 8,57 | +1,66 % | CNY 8,50 | CNY 8,60 | CNY 8,40 | 16,81M |
| 2026-08-26 | CNY 8,43 | +1,32 % | CNY 8,40 | CNY 8,56 | CNY 8,29 | 14,83M |
| 2026-08-25 | CNY 8,32 | +1,46 % | CNY 8,25 | CNY 8,50 | CNY 8,08 | 24,08M |
| 2026-08-24 | CNY 8,20 | -0,12 % | CNY 8,32 | CNY 8,51 | CNY 8,08 | 22,81M |
| 2026-08-21 | CNY 8,21 | +0,12 % | CNY 8,18 | CNY 8,76 | CNY 8,05 | 36,69M |
| 2026-08-20 | CNY 8,20 | -2,15 % | CNY 8,38 | CNY 8,67 | CNY 8,14 | 23,20M |
| 2026-08-19 | CNY 8,38 | -4,99 % | CNY 8,75 | CNY 9,20 | CNY 8,28 | 32,73M |
| 2026-08-18 | CNY 8,82 | +4,38 % | CNY 8,58 | CNY 8,84 | CNY 8,29 | 31,76M |
| 2026-08-17 | CNY 8,45 | +1,08 % | CNY 8,36 | CNY 8,49 | CNY 8,19 | 21,05M |
| 2026-08-14 | CNY 8,36 | +1,95 % | CNY 8,18 | CNY 8,38 | CNY 7,99 | 27,15M |
| 2026-08-13 | CNY 8,20 | -1,56 % | CNY 8,23 | CNY 8,53 | CNY 8,20 | 26,89M |
| 2026-08-12 | CNY 8,33 | +1,09 % | CNY 8,28 | CNY 8,40 | CNY 8,10 | 26,60M |
| 2026-08-11 | CNY 8,24 | -0,12 % | CNY 8,06 | CNY 8,39 | CNY 7,97 | 30,38M |
| 2026-08-10 | CNY 8,25 | +3,90 % | CNY 8,05 | CNY 8,28 | CNY 7,91 | 38,23M |
| 2026-08-07 | CNY 7,94 | +2,19 % | CNY 7,70 | CNY 7,96 | CNY 7,56 | 37,90M |
| 2026-08-06 | CNY 7,77 | +0,52 % | CNY 7,73 | CNY 7,99 | CNY 7,62 | 44,24M |
| 2026-08-05 | CNY 7,73 | -1,28 % | CNY 7,83 | CNY 8,18 | CNY 7,67 | 64,77M |
| 2026-08-04 | CNY 7,83 | +9,97 % | CNY 7,20 | CNY 7,83 | CNY 7,06 | 39,94M |
| 2026-08-03 | CNY 7,12 | -8,01 % | CNY 7,35 | CNY 7,48 | CNY 6,97 | 63,02M |
| 2026-07-31 | CNY 7,74 | +5,59 % | CNY 7,33 | CNY 8,06 | CNY 7,00 | 86,98M |
| 2026-07-30 | CNY 7,33 | +10,06 % | CNY 6,67 | CNY 7,33 | CNY 6,66 | 24,16M |
| 2026-07-29 | CNY 6,66 | +10,08 % | CNY 6,13 | CNY 6,66 | CNY 6,13 | 35,79M |
| 2026-07-28 | CNY 6,05 | +2,37 % | CNY 5,79 | CNY 6,37 | CNY 5,73 | 26,03M |
| 2026-07-27 | CNY 5,91 | +3,87 % | CNY 5,65 | CNY 5,92 | CNY 5,63 | 20,11M |
| 2026-07-24 | CNY 5,69 | -2,40 % | CNY 5,71 | CNY 5,80 | CNY 5,65 | 11,93M |
| 2026-07-23 | CNY 5,83 | +0,17 % | CNY 5,78 | CNY 5,95 | CNY 5,60 | 19,52M |
| 2026-07-22 | CNY 5,82 | -1,36 % | CNY 5,92 | CNY 6,19 | CNY 5,77 | 19,70M |
| 2026-07-21 | CNY 5,90 | +2,25 % | CNY 5,90 | CNY 5,94 | CNY 5,29 | 30,81M |
| 2026-07-20 | CNY 5,77 | -6,63 % | CNY 6,11 | CNY 6,41 | CNY 5,65 | 25,29M |
| 2026-07-17 | CNY 6,18 | -5,65 % | CNY 6,61 | CNY 6,70 | CNY 6,12 | 23,72M |
| 2026-07-16 | CNY 6,55 | -5,89 % | CNY 7,15 | CNY 7,17 | CNY 6,52 | 26,04M |
| 2026-07-15 | CNY 6,96 | +2,96 % | CNY 6,74 | CNY 7,13 | CNY 6,63 | 29,68M |
| 2026-07-14 | CNY 6,76 | +5,63 % | CNY 6,45 | CNY 6,80 | CNY 6,25 | 31,63M |
| 2026-07-13 | CNY 6,40 | -6,02 % | CNY 6,81 | CNY 6,98 | CNY 6,40 | 32,54M |
| 2026-07-10 | CNY 6,81 | -3,27 % | CNY 7,04 | CNY 7,06 | CNY 6,53 | 49,29M |
| 2026-07-09 | CNY 7,04 | +10,00 % | CNY 6,41 | CNY 7,04 | CNY 6,39 | 20,59M |
| 2026-07-08 | CNY 6,40 | -2,74 % | CNY 6,58 | CNY 6,60 | CNY 6,28 | 27,06M |
| 2026-07-07 | CNY 6,58 | -4,91 % | CNY 6,86 | CNY 6,91 | CNY 6,54 | 30,28M |
| 2026-07-06 | CNY 6,92 | -4,02 % | CNY 7,21 | CNY 7,29 | CNY 6,83 | 45,22M |
| 2026-07-03 | CNY 7,21 | -4,25 % | CNY 7,32 | CNY 7,42 | CNY 7,07 | 51,80M |
| 2026-07-02 | CNY 7,53 | -10,04 % | CNY 8,12 | CNY 8,32 | CNY 7,53 | 57,34M |
| 2026-07-01 | CNY 8,37 | -10,00 % | CNY 9,00 | CNY 9,17 | CNY 8,37 | 75,13M |
| 2026-06-30 | CNY 9,30 | -8,73 % | CNY 9,96 | CNY 10,45 | CNY 9,17 | 78,98M |
| 2026-06-29 | CNY 10,19 | -5,56 % | CNY 11,87 | CNY 11,87 | CNY 9,71 | 99,79M |
| 2026-06-26 | CNY 10,79 | +9,99 % | CNY 10,79 | CNY 10,79 | CNY 10,79 | 594,44K |
| 2026-06-25 | CNY 9,81 | +9,98 % | CNY 9,81 | CNY 9,81 | CNY 9,81 | 2,34M |
| 2026-06-24 | CNY 8,92 | 0,00 % | CNY 8,92 | CNY 8,92 | CNY 8,92 | 0 |
| 2026-06-23 | CNY 8,92 | 0,00 % | CNY 8,92 | CNY 8,92 | CNY 8,92 | 0 |
| 2026-06-22 | CNY 8,92 | 0,00 % | CNY 8,92 | CNY 8,92 | CNY 8,92 | 0 |
| 2026-06-18 | CNY 8,92 | 0,00 % | CNY 8,92 | CNY 8,92 | CNY 8,92 | 0 |
| 2026-06-17 | CNY 8,92 | 0,00 % | CNY 8,92 | CNY 8,92 | CNY 8,92 | 0 |
| 2026-06-16 | CNY 8,92 | +9,99 % | CNY 8,10 | CNY 8,92 | CNY 7,84 | 53,86M |
| 2026-06-15 | CNY 8,11 | +8,42 % | CNY 7,34 | CNY 8,11 | CNY 7,33 | 49,09M |
| 2026-06-12 | CNY 7,48 | +0,40 % | CNY 7,52 | CNY 7,64 | CNY 7,03 | 44,81M |
| 2026-06-11 | CNY 7,45 | +8,92 % | CNY 6,55 | CNY 7,52 | CNY 6,29 | 64,15M |
| 2026-06-10 | CNY 6,84 | +5,72 % | CNY 6,46 | CNY 7,12 | CNY 6,38 | 69,58M |
| 2026-06-09 | CNY 6,47 | +2,21 % | CNY 6,38 | CNY 6,88 | CNY 6,10 | 41,24M |
| 2026-06-08 | CNY 6,33 | 0,00 % | CNY 6,33 | CNY 6,33 | CNY 6,33 | 0 |
| 2026-06-05 | CNY 6,33 | +4,98 % | CNY 6,07 | CNY 6,33 | CNY 6,07 | 11,48M |
| 2026-06-04 | CNY 6,03 | -1,47 % | CNY 6,10 | CNY 6,12 | CNY 5,82 | 8,58M |
| 2026-06-03 | CNY 6,12 | -3,77 % | CNY 6,31 | CNY 6,43 | CNY 6,04 | 10,78M |
| 2026-06-02 | CNY 6,36 | +0,63 % | CNY 6,30 | CNY 6,48 | CNY 6,27 | 5,58M |
| 2026-06-01 | CNY 6,32 | +3,27 % | CNY 6,20 | CNY 6,33 | CNY 6,13 | 5,73M |
| 2026-05-29 | CNY 6,12 | -3,16 % | CNY 6,36 | CNY 6,40 | CNY 6,06 | 5,97M |
| 2026-05-28 | CNY 6,32 | +1,77 % | CNY 6,18 | CNY 6,36 | CNY 6,16 | 4,61M |
| 2026-05-27 | CNY 6,21 | -1,90 % | CNY 6,33 | CNY 6,36 | CNY 6,17 | 4,69M |
| 2026-05-26 | CNY 6,33 | -2,47 % | CNY 6,49 | CNY 6,54 | CNY 6,25 | 5,98M |