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 8,78 | +0,57 % | CNY 8,72 | CNY 8,80 | CNY 8,69 | 10,97M |
| 2026-09-29 | CNY 8,73 | +0,46 % | CNY 8,66 | CNY 8,75 | CNY 8,65 | 9,76M |
| 2026-09-28 | CNY 8,69 | -1,36 % | CNY 8,80 | CNY 8,85 | CNY 8,65 | 21,65M |
| 2026-09-24 | CNY 8,81 | -1,34 % | CNY 8,91 | CNY 8,93 | CNY 8,81 |
| 17,79M |
| 2026-09-23 | CNY 8,93 | -1,11 % | CNY 9,03 | CNY 9,04 | CNY 8,91 | 28,20M |
| 2026-09-22 | CNY 9,03 | -1,63 % | CNY 9,20 | CNY 9,20 | CNY 9,02 | 29,68M |
| 2026-09-21 | CNY 9,18 | +0,77 % | CNY 9,10 | CNY 9,19 | CNY 9,02 | 37,42M |
| 2026-09-18 | CNY 9,11 | +1,79 % | CNY 8,96 | CNY 9,14 | CNY 8,94 | 35,81M |
| 2026-09-17 | CNY 8,95 | -1,86 % | CNY 9,10 | CNY 9,16 | CNY 8,94 | 41,90M |
| 2026-09-16 | CNY 9,12 | +0,77 % | CNY 9,06 | CNY 9,20 | CNY 9,04 | 25,61M |
| 2026-09-15 | CNY 9,05 | -1,09 % | CNY 9,12 | CNY 9,23 | CNY 9,03 | 26,75M |
| 2026-09-14 | CNY 9,15 | +0,22 % | CNY 9,08 | CNY 9,28 | CNY 9,07 | 24,68M |
| 2026-09-11 | CNY 9,13 | -0,54 % | CNY 9,16 | CNY 9,20 | CNY 8,96 | 27,82M |
| 2026-09-10 | CNY 9,18 | +0,11 % | CNY 9,11 | CNY 9,23 | CNY 9,07 | 22,34M |
| 2026-09-09 | CNY 9,17 | +0,33 % | CNY 9,14 | CNY 9,21 | CNY 9,05 | 19,78M |
| 2026-09-08 | CNY 9,14 | +0,88 % | CNY 9,02 | CNY 9,16 | CNY 9,02 | 17,17M |
| 2026-09-07 | CNY 9,06 | +0,11 % | CNY 9,07 | CNY 9,10 | CNY 8,99 | 17,66M |
| 2026-09-04 | CNY 9,05 | -0,11 % | CNY 9,09 | CNY 9,19 | CNY 9,02 | 22,98M |
| 2026-09-03 | CNY 9,06 | -0,55 % | CNY 9,12 | CNY 9,18 | CNY 9,05 | 15,10M |
| 2026-09-02 | CNY 9,11 | -0,98 % | CNY 9,18 | CNY 9,20 | CNY 9,08 | 13,92M |
| 2026-09-01 | CNY 9,20 | +0,44 % | CNY 9,17 | CNY 9,24 | CNY 9,13 | 17,89M |
| 2026-08-31 | CNY 9,16 | +0,11 % | CNY 9,16 | CNY 9,21 | CNY 9,03 | 20,74M |
| 2026-08-28 | CNY 9,15 | -0,54 % | CNY 9,20 | CNY 9,26 | CNY 9,11 | 22,63M |
| 2026-08-27 | CNY 9,20 | -0,33 % | CNY 9,20 | CNY 9,23 | CNY 9,12 | 15,62M |
| 2026-08-26 | CNY 9,23 | +1,43 % | CNY 9,12 | CNY 9,33 | CNY 9,08 | 26,66M |
| 2026-08-25 | CNY 9,10 | +0,78 % | CNY 9,00 | CNY 9,14 | CNY 8,96 | 14,70M |
| 2026-08-24 | CNY 9,03 | -0,44 % | CNY 9,08 | CNY 9,14 | CNY 8,97 | 17,51M |
| 2026-08-21 | CNY 9,07 | -1,31 % | CNY 9,21 | CNY 9,21 | CNY 8,98 | 20,77M |
| 2026-08-20 | CNY 9,19 | +2,68 % | CNY 8,98 | CNY 9,25 | CNY 8,92 | 35,07M |
| 2026-08-19 | CNY 8,95 | -1,65 % | CNY 9,09 | CNY 9,15 | CNY 8,93 | 26,74M |
| 2026-08-18 | CNY 9,10 | -2,05 % | CNY 9,30 | CNY 9,30 | CNY 9,05 | 27,69M |
| 2026-08-17 | CNY 9,29 | +0,54 % | CNY 9,20 | CNY 9,33 | CNY 9,15 | 20,79M |
| 2026-08-14 | CNY 9,24 | -2,01 % | CNY 9,45 | CNY 9,45 | CNY 9,21 | 26,19M |
| 2026-08-13 | CNY 9,43 | +0,11 % | CNY 9,38 | CNY 9,55 | CNY 9,38 | 30,97M |
| 2026-08-12 | CNY 9,42 | -2,18 % | CNY 9,60 | CNY 9,68 | CNY 9,35 | 38,72M |
| 2026-08-11 | CNY 9,63 | -1,03 % | CNY 9,71 | CNY 9,75 | CNY 9,58 | 19,01M |
| 2026-08-10 | CNY 9,73 | +0,52 % | CNY 9,67 | CNY 9,75 | CNY 9,60 | 18,85M |
| 2026-08-07 | CNY 9,68 | -0,31 % | CNY 9,70 | CNY 9,70 | CNY 9,45 | 28,00M |
| 2026-08-06 | CNY 9,71 | -1,62 % | CNY 9,83 | CNY 9,85 | CNY 9,62 | 25,24M |
| 2026-08-05 | CNY 9,87 | -0,60 % | CNY 9,87 | CNY 9,92 | CNY 9,78 | 25,60M |
| 2026-08-04 | CNY 9,93 | -0,50 % | CNY 9,96 | CNY 10,10 | CNY 9,89 | 29,52M |
| 2026-08-03 | CNY 9,98 | +1,53 % | CNY 9,86 | CNY 10,02 | CNY 9,76 | 28,55M |
| 2026-07-31 | CNY 9,83 | 0,00 % | CNY 9,80 | CNY 9,94 | CNY 9,73 | 28,27M |
| 2026-07-30 | CNY 9,83 | -0,51 % | CNY 9,81 | CNY 9,98 | CNY 9,78 | 26,01M |
| 2026-07-29 | CNY 9,88 | +3,35 % | CNY 9,54 | CNY 9,96 | CNY 9,47 | 37,19M |
| 2026-07-28 | CNY 9,56 | -1,54 % | CNY 9,65 | CNY 9,68 | CNY 9,48 | 21,09M |
| 2026-07-27 | CNY 9,71 | +2,86 % | CNY 9,33 | CNY 9,73 | CNY 9,30 | 29,72M |
| 2026-07-24 | CNY 9,44 | -7,09 % | CNY 10,00 | CNY 10,11 | CNY 9,42 | 51,34M |
| 2026-07-23 | CNY 10,16 | 0,00 % | CNY 10,00 | CNY 10,24 | CNY 9,82 | 57,08M |
| 2026-07-22 | CNY 10,16 | +1,70 % | CNY 9,90 | CNY 10,17 | CNY 9,82 | 66,74M |
| 2026-07-21 | CNY 9,99 | -0,10 % | CNY 10,07 | CNY 10,30 | CNY 9,83 | 92,84M |
| 2026-07-20 | CNY 10,00 | +10,01 % | CNY 9,35 | CNY 10,00 | CNY 9,20 | 84,48M |
| 2026-07-17 | CNY 9,09 | +0,33 % | CNY 9,01 | CNY 9,33 | CNY 9,00 | 46,13M |
| 2026-07-16 | CNY 9,06 | -0,77 % | CNY 9,13 | CNY 9,16 | CNY 8,99 | 20,19M |
| 2026-07-15 | CNY 9,13 | 0,00 % | CNY 9,14 | CNY 9,24 | CNY 9,04 | 23,39M |
| 2026-07-14 | CNY 9,13 | +1,90 % | CNY 9,01 | CNY 9,15 | CNY 8,90 | 22,30M |
| 2026-07-13 | CNY 8,96 | -1,43 % | CNY 9,16 | CNY 9,16 | CNY 8,92 | 23,75M |
| 2026-07-10 | CNY 9,09 | +2,36 % | CNY 8,94 | CNY 9,28 | CNY 8,88 | 29,77M |
| 2026-07-09 | CNY 8,88 | -0,56 % | CNY 8,92 | CNY 8,97 | CNY 8,67 | 29,90M |
| 2026-07-08 | CNY 8,93 | -1,87 % | CNY 9,10 | CNY 9,20 | CNY 8,90 | 30,68M |
| 2026-07-07 | CNY 9,10 | -4,81 % | CNY 9,56 | CNY 9,57 | CNY 9,10 | 31,40M |
| 2026-07-06 | CNY 9,56 | -1,54 % | CNY 9,72 | CNY 9,88 | CNY 9,54 | 31,82M |
| 2026-07-03 | CNY 9,71 | +2,86 % | CNY 9,48 | CNY 10,04 | CNY 9,38 | 43,37M |
| 2026-07-02 | CNY 9,44 | +0,64 % | CNY 9,39 | CNY 9,61 | CNY 9,33 | 31,18M |
| 2026-07-01 | CNY 9,38 | +0,54 % | CNY 9,26 | CNY 9,49 | CNY 9,20 | 29,02M |
| 2026-06-30 | CNY 9,33 | +1,63 % | CNY 9,20 | CNY 9,36 | CNY 9,03 | 25,86M |
| 2026-06-29 | CNY 9,18 | -1,18 % | CNY 9,25 | CNY 9,39 | CNY 9,04 | 33,54M |
| 2026-06-26 | CNY 9,29 | -3,43 % | CNY 9,62 | CNY 9,79 | CNY 9,20 | 37,13M |
| 2026-06-25 | CNY 9,62 | -1,43 % | CNY 9,67 | CNY 9,69 | CNY 9,51 | 23,17M |
| 2026-06-24 | CNY 9,76 | -2,01 % | CNY 9,95 | CNY 9,99 | CNY 9,65 | 27,62M |
| 2026-06-23 | CNY 9,96 | -1,58 % | CNY 10,08 | CNY 10,12 | CNY 9,91 | 27,96M |
| 2026-06-22 | CNY 10,12 | +0,90 % | CNY 10,04 | CNY 10,12 | CNY 9,79 | 44,05M |
| 2026-06-18 | CNY 10,03 | -3,00 % | CNY 10,30 | CNY 10,35 | CNY 10,00 | 42,27M |
| 2026-06-17 | CNY 10,34 | -1,62 % | CNY 10,50 | CNY 10,59 | CNY 10,29 | 29,01M |
| 2026-06-16 | CNY 10,51 | -1,68 % | CNY 10,70 | CNY 10,76 | CNY 10,50 | 28,06M |
| 2026-06-15 | CNY 10,69 | +1,33 % | CNY 10,55 | CNY 10,81 | CNY 10,55 | 26,03M |
| 2026-06-12 | CNY 10,55 | +2,93 % | CNY 10,40 | CNY 10,74 | CNY 10,19 | 36,48M |
| 2026-06-11 | CNY 10,25 | -1,54 % | CNY 10,20 | CNY 10,49 | CNY 10,20 | 29,42M |
| 2026-06-10 | CNY 10,41 | -4,67 % | CNY 10,80 | CNY 10,80 | CNY 10,17 | 49,96M |
| 2026-06-09 | CNY 10,92 | -0,09 % | CNY 10,97 | CNY 11,15 | CNY 10,72 | 41,96M |
| 2026-06-08 | CNY 10,93 | -6,10 % | CNY 11,30 | CNY 11,63 | CNY 10,91 | 47,55M |
| 2026-06-05 | CNY 11,64 | +0,43 % | CNY 11,36 | CNY 11,84 | CNY 11,15 | 56,36M |
| 2026-06-04 | CNY 11,59 | -5,93 % | CNY 12,20 | CNY 12,29 | CNY 11,56 | 71,82M |
| 2026-06-03 | CNY 12,32 | -4,12 % | CNY 12,62 | CNY 12,62 | CNY 12,03 | 89,14M |
| 2026-06-02 | CNY 12,85 | -3,75 % | CNY 13,11 | CNY 13,16 | CNY 12,60 | 71,28M |
| 2026-06-01 | CNY 13,35 | -3,19 % | CNY 13,72 | CNY 13,77 | CNY 12,88 | 104,11M |
| 2026-05-29 | CNY 13,79 | +3,68 % | CNY 13,17 | CNY 13,91 | CNY 13,00 | 109,92M |
| 2026-05-28 | CNY 13,30 | -1,12 % | CNY 13,58 | CNY 14,08 | CNY 13,29 | 99,28M |
| 2026-05-27 | CNY 13,45 | +1,97 % | CNY 13,10 | CNY 13,50 | CNY 12,90 | 82,39M |
| 2026-05-26 | CNY 13,19 | -0,45 % | CNY 13,28 | CNY 13,62 | CNY 13,03 | 78,70M |