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