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