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