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 10,58 | +1,24 % | CNY 10,37 | CNY 10,61 | CNY 10,37 | 10,95M |
| 2026-09-29 | CNY 10,45 | -0,95 % | CNY 10,57 | CNY 10,59 | CNY 10,29 | 12,18M |
| 2026-09-28 | CNY 10,55 | -1,95 % | CNY 10,66 | CNY 10,72 | CNY 10,44 | 11,04M |
| 2026-09-24 | CNY 10,76 | -0,65 % | CNY 10,71 | CNY 10,95 | CNY 10,68 | 11,35M |
| 2026-09-23 | CNY 10,83 | -1,55 % | CNY 10,92 | CNY 11,05 | CNY 10,79 | 16,94M |
| 2026-09-22 | CNY 11,00 | +0,73 % | CNY 10,85 | CNY 11,08 | CNY 10,76 | 18,64M |
| 2026-09-21 | CNY 10,92 | +2,63 % | CNY 10,44 | CNY 10,95 | CNY 10,43 | 17,09M |
| 2026-09-18 | CNY 10,64 | +1,82 % | CNY 10,38 | CNY 10,64 | CNY 10,35 | 18,15M |
| 2026-09-17 | CNY 10,45 | -2,34 % | CNY 10,65 | CNY 10,67 | CNY 10,41 | 17,17M |
| 2026-09-16 | CNY 10,70 | +0,56 % | CNY 10,64 | CNY 10,70 | CNY 10,54 | 15,00M |
| 2026-09-15 | CNY 10,64 | -0,56 % | CNY 10,70 | CNY 10,82 | CNY 10,60 | 16,56M |
| 2026-09-14 | CNY 10,70 | -2,55 % | CNY 10,80 | CNY 11,08 | CNY 10,66 | 22,97M |
| 2026-09-11 | CNY 10,98 | -3,09 % | CNY 11,20 | CNY 11,39 | CNY 10,95 | 28,63M |
| 2026-09-10 | CNY 11,33 | -2,50 % | CNY 11,61 | CNY 11,62 | CNY 11,27 | 36,51M |
| 2026-09-09 | CNY 11,62 | +1,13 % | CNY 11,41 | CNY 12,03 | CNY 11,33 | 48,59M |
| 2026-09-08 | CNY 11,49 | +1,06 % | CNY 11,23 | CNY 11,64 | CNY 11,23 | 35,52M |
| 2026-09-07 | CNY 11,37 | +1,34 % | CNY 11,32 | CNY 11,48 | CNY 11,05 | 41,68M |
| 2026-09-04 | CNY 11,22 | +3,13 % | CNY 10,90 | CNY 11,52 | CNY 10,72 | 67,00M |
| 2026-09-03 | CNY 10,88 | -2,86 % | CNY 11,11 | CNY 11,68 | CNY 10,80 | 70,88M |
| 2026-09-02 | CNY 11,20 | -7,97 % | CNY 12,78 | CNY 12,82 | CNY 11,11 | 84,90M |
| 2026-09-01 | CNY 12,17 | +2,61 % | CNY 11,51 | CNY 12,98 | CNY 11,51 | 102,05M |
| 2026-08-31 | CNY 11,86 | -2,15 % | CNY 12,48 | CNY 12,66 | CNY 11,62 | 94,52M |
| 2026-08-28 | CNY 12,12 | +3,06 % | CNY 11,97 | CNY 12,85 | CNY 11,68 | 91,98M |
| 2026-08-27 | CNY 11,76 | +2,71 % | CNY 10,88 | CNY 12,14 | CNY 10,83 | 94,31M |
| 2026-08-26 | CNY 11,45 | +5,34 % | CNY 10,35 | CNY 11,96 | CNY 10,35 | 109,79M |
| 2026-08-25 | CNY 10,87 | +10,02 % | CNY 10,57 | CNY 10,87 | CNY 10,56 | 39,09M |
| 2026-08-24 | CNY 9,88 | +10,02 % | CNY 9,20 | CNY 9,88 | CNY 9,19 | 35,82M |
| 2026-08-21 | CNY 8,98 | +2,05 % | CNY 8,78 | CNY 9,00 | CNY 8,70 | 13,22M |
| 2026-08-20 | CNY 8,80 | +0,46 % | CNY 8,66 | CNY 8,98 | CNY 8,63 | 12,27M |
| 2026-08-19 | CNY 8,76 | +0,23 % | CNY 8,72 | CNY 8,87 | CNY 8,70 | 12,02M |
| 2026-08-18 | CNY 8,74 | +1,04 % | CNY 8,58 | CNY 8,79 | CNY 8,58 | 6,64M |
| 2026-08-17 | CNY 8,65 | +0,35 % | CNY 8,62 | CNY 8,69 | CNY 8,50 | 5,31M |
| 2026-08-14 | CNY 8,62 | +0,58 % | CNY 8,57 | CNY 8,67 | CNY 8,41 | 6,58M |
| 2026-08-13 | CNY 8,57 | -1,61 % | CNY 8,71 | CNY 8,71 | CNY 8,55 | 6,08M |
| 2026-08-12 | CNY 8,71 | -1,47 % | CNY 8,78 | CNY 8,89 | CNY 8,71 | 7,05M |
| 2026-08-11 | CNY 8,84 | +1,14 % | CNY 8,89 | CNY 8,92 | CNY 8,72 | 10,68M |
| 2026-08-10 | CNY 8,74 | +2,10 % | CNY 8,54 | CNY 8,75 | CNY 8,52 | 10,15M |
| 2026-08-07 | CNY 8,56 | -1,83 % | CNY 8,65 | CNY 8,66 | CNY 8,48 | 12,04M |
| 2026-08-06 | CNY 8,72 | +2,71 % | CNY 8,48 | CNY 8,83 | CNY 8,44 | 15,95M |
| 2026-08-05 | CNY 8,49 | -0,35 % | CNY 8,45 | CNY 8,56 | CNY 8,43 | 4,61M |
| 2026-08-04 | CNY 8,52 | -1,50 % | CNY 8,60 | CNY 8,69 | CNY 8,50 | 6,27M |
| 2026-08-03 | CNY 8,65 | +0,93 % | CNY 8,50 | CNY 8,71 | CNY 8,45 | 6,13M |
| 2026-07-31 | CNY 8,57 | -1,15 % | CNY 8,68 | CNY 8,77 | CNY 8,55 | 10,19M |
| 2026-07-30 | CNY 8,67 | +1,05 % | CNY 8,58 | CNY 8,74 | CNY 8,51 | 8,09M |
| 2026-07-29 | CNY 8,58 | +2,51 % | CNY 8,37 | CNY 8,63 | CNY 8,31 | 9,77M |
| 2026-07-28 | CNY 8,37 | -0,24 % | CNY 8,37 | CNY 8,39 | CNY 8,14 | 7,63M |
| 2026-07-27 | CNY 8,39 | +0,72 % | CNY 8,25 | CNY 8,43 | CNY 8,16 | 5,62M |
| 2026-07-24 | CNY 8,33 | -3,14 % | CNY 8,59 | CNY 8,70 | CNY 8,33 | 7,35M |
| 2026-07-23 | CNY 8,60 | +1,30 % | CNY 8,46 | CNY 8,63 | CNY 8,33 | 8,05M |
| 2026-07-22 | CNY 8,49 | +0,47 % | CNY 8,33 | CNY 8,50 | CNY 8,23 | 9,63M |
| 2026-07-21 | CNY 8,45 | -1,17 % | CNY 8,51 | CNY 8,56 | CNY 8,33 | 12,42M |
| 2026-07-20 | CNY 8,55 | +3,51 % | CNY 8,26 | CNY 8,61 | CNY 8,26 | 14,94M |
| 2026-07-17 | CNY 8,26 | -1,78 % | CNY 8,41 | CNY 8,57 | CNY 8,23 | 11,80M |
| 2026-07-16 | CNY 8,41 | -1,41 % | CNY 8,53 | CNY 8,56 | CNY 8,30 | 7,61M |
| 2026-07-15 | CNY 8,53 | -0,12 % | CNY 8,50 | CNY 8,60 | CNY 8,40 | 10,04M |
| 2026-07-14 | CNY 8,54 | +3,77 % | CNY 8,23 | CNY 8,58 | CNY 8,23 | 13,48M |
| 2026-07-13 | CNY 8,23 | +2,49 % | CNY 8,03 | CNY 8,30 | CNY 8,01 | 10,66M |
| 2026-07-10 | CNY 8,03 | 0,00 % | CNY 8,03 | CNY 8,13 | CNY 7,86 | 6,30M |
| 2026-07-09 | CNY 8,03 | -1,11 % | CNY 8,01 | CNY 8,20 | CNY 7,99 | 6,75M |
| 2026-07-08 | CNY 8,12 | +1,50 % | CNY 7,92 | CNY 8,26 | CNY 7,92 | 7,64M |
| 2026-07-07 | CNY 8,00 | -3,26 % | CNY 8,26 | CNY 8,27 | CNY 7,97 | 7,92M |
| 2026-07-06 | CNY 8,27 | +1,97 % | CNY 8,15 | CNY 8,32 | CNY 7,99 | 9,51M |
| 2026-07-03 | CNY 8,11 | +4,92 % | CNY 7,73 | CNY 8,19 | CNY 7,73 | 10,82M |
| 2026-07-02 | CNY 7,73 | +1,18 % | CNY 7,64 | CNY 7,85 | CNY 7,59 | 8,53M |
| 2026-07-01 | CNY 7,64 | +3,66 % | CNY 7,37 | CNY 7,73 | CNY 7,33 | 8,52M |
| 2026-06-30 | CNY 7,37 | -2,90 % | CNY 7,52 | CNY 7,62 | CNY 7,34 | 6,81M |
| 2026-06-29 | CNY 7,59 | +2,57 % | CNY 7,43 | CNY 7,63 | CNY 7,30 | 8,20M |
| 2026-06-26 | CNY 7,40 | -3,90 % | CNY 7,73 | CNY 7,75 | CNY 7,39 | 9,52M |
| 2026-06-25 | CNY 7,70 | -2,16 % | CNY 7,80 | CNY 7,83 | CNY 7,60 | 7,90M |
| 2026-06-24 | CNY 7,87 | -4,84 % | CNY 8,35 | CNY 8,36 | CNY 7,82 | 10,55M |
| 2026-06-23 | CNY 8,27 | +1,22 % | CNY 8,15 | CNY 8,34 | CNY 8,10 | 9,49M |
| 2026-06-22 | CNY 8,17 | +1,36 % | CNY 8,01 | CNY 8,18 | CNY 7,91 | 11,23M |
| 2026-06-18 | CNY 8,06 | -6,06 % | CNY 8,45 | CNY 8,48 | CNY 8,04 | 14,55M |
| 2026-06-17 | CNY 8,58 | -5,34 % | CNY 8,88 | CNY 8,89 | CNY 8,47 | 12,37M |
| 2026-06-16 | CNY 9,06 | -1,32 % | CNY 9,16 | CNY 9,16 | CNY 8,90 | 15,02M |
| 2026-06-15 | CNY 9,19 | -2,13 % | CNY 9,29 | CNY 9,41 | CNY 9,09 | 15,07M |
| 2026-06-12 | CNY 9,39 | +2,74 % | CNY 9,11 | CNY 9,57 | CNY 9,00 | 16,96M |
| 2026-06-11 | CNY 9,14 | +1,75 % | CNY 9,06 | CNY 9,24 | CNY 8,90 | 14,18M |
| 2026-06-10 | CNY 8,98 | -4,05 % | CNY 9,32 | CNY 9,39 | CNY 8,89 | 18,81M |
| 2026-06-09 | CNY 9,36 | -4,38 % | CNY 9,61 | CNY 9,66 | CNY 9,30 | 17,38M |
| 2026-06-08 | CNY 9,79 | -2,84 % | CNY 9,96 | CNY 10,15 | CNY 9,69 | 20,15M |
| 2026-06-05 | CNY 10,07 | -4,08 % | CNY 10,34 | CNY 10,44 | CNY 10,05 | 20,87M |
| 2026-06-04 | CNY 10,50 | +1,17 % | CNY 10,35 | CNY 10,60 | CNY 10,10 | 31,73M |
| 2026-06-03 | CNY 10,38 | +1,04 % | CNY 10,21 | CNY 10,45 | CNY 10,01 | 28,27M |
| 2026-06-02 | CNY 10,27 | -3,49 % | CNY 10,47 | CNY 10,60 | CNY 10,19 | 32,41M |
| 2026-06-01 | CNY 10,64 | +4,12 % | CNY 10,13 | CNY 10,64 | CNY 10,00 | 42,21M |
| 2026-05-29 | CNY 10,22 | +6,87 % | CNY 9,59 | CNY 10,33 | CNY 9,54 | 37,99M |
| 2026-05-28 | CNY 9,56 | +1,75 % | CNY 9,34 | CNY 9,88 | CNY 9,28 | 19,96M |
| 2026-05-27 | CNY 9,40 | +0,23 % | CNY 9,37 | CNY 9,59 | CNY 9,14 | 17,37M |
| 2026-05-26 | CNY 9,38 | -3,60 % | CNY 9,58 | CNY 9,89 | CNY 9,30 | 20,08M |