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