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