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 9,77 | -0,10 % | CNY 9,77 | CNY 9,93 | CNY 9,67 | 41,01M |
| 2026-09-29 | CNY 9,78 | +2,84 % | CNY 9,46 | CNY 9,83 | CNY 9,42 | 50,15M |
| 2026-09-28 | CNY 9,51 | -1,45 % | CNY 9,66 | CNY 9,86 | CNY 9,39 | 44,31M |
| 2026-09-24 | CNY 9,65 | -0,72 % | CNY 9,71 | CNY 9,82 | CNY 9,63 | 33,40M |
| 2026-09-23 | CNY 9,72 | +0,31 % | CNY 9,70 | CNY 9,78 | CNY 9,62 | 27,10M |
| 2026-09-22 | CNY 9,69 | -0,92 % | CNY 9,85 | CNY 9,91 | CNY 9,65 | 32,57M |
| 2026-09-21 | CNY 9,78 | +0,41 % | CNY 9,74 | CNY 9,90 | CNY 9,70 | 35,53M |
| 2026-09-18 | CNY 9,74 | +1,88 % | CNY 9,53 | CNY 9,85 | CNY 9,50 | 45,47M |
| 2026-09-17 | CNY 9,56 | -0,42 % | CNY 9,52 | CNY 9,66 | CNY 9,32 | 60,55M |
| 2026-09-16 | CNY 9,60 | -2,24 % | CNY 9,81 | CNY 10,04 | CNY 9,54 | 57,62M |
| 2026-09-15 | CNY 9,82 | +2,94 % | CNY 9,53 | CNY 10,00 | CNY 9,42 | 62,62M |
| 2026-09-14 | CNY 9,54 | -1,24 % | CNY 9,63 | CNY 9,73 | CNY 9,43 | 28,23M |
| 2026-09-11 | CNY 9,66 | -0,21 % | CNY 9,66 | CNY 9,73 | CNY 9,47 | 33,85M |
| 2026-09-10 | CNY 9,68 | +0,73 % | CNY 9,55 | CNY 9,77 | CNY 9,45 | 30,84M |
| 2026-09-09 | CNY 9,61 | -1,13 % | CNY 9,68 | CNY 9,71 | CNY 9,57 | 29,14M |
| 2026-09-08 | CNY 9,72 | +3,96 % | CNY 9,30 | CNY 9,83 | CNY 9,29 | 63,13M |
| 2026-09-07 | CNY 9,35 | +0,43 % | CNY 9,32 | CNY 9,48 | CNY 9,25 | 41,76M |
| 2026-09-04 | CNY 9,31 | +1,42 % | CNY 9,22 | CNY 9,56 | CNY 9,22 | 65,09M |
| 2026-09-03 | CNY 9,18 | -8,02 % | CNY 10,00 | CNY 10,04 | CNY 9,12 | 118,38M |
| 2026-09-02 | CNY 9,98 | -2,35 % | CNY 10,18 | CNY 10,18 | CNY 9,96 | 40,07M |
| 2026-09-01 | CNY 10,22 | -3,86 % | CNY 10,60 | CNY 10,64 | CNY 10,21 | 57,50M |
| 2026-08-31 | CNY 10,63 | +0,28 % | CNY 10,54 | CNY 10,70 | CNY 10,44 | 31,21M |
| 2026-08-28 | CNY 10,60 | -2,30 % | CNY 10,78 | CNY 10,84 | CNY 10,58 | 41,72M |
| 2026-08-27 | CNY 10,85 | -0,82 % | CNY 10,90 | CNY 10,93 | CNY 10,66 | 29,46M |
| 2026-08-26 | CNY 10,94 | +1,11 % | CNY 10,82 | CNY 11,08 | CNY 10,77 | 27,39M |
| 2026-08-25 | CNY 10,82 | +2,08 % | CNY 10,51 | CNY 10,90 | CNY 10,42 | 30,81M |
| 2026-08-24 | CNY 10,60 | -3,20 % | CNY 10,90 | CNY 11,00 | CNY 10,47 | 37,76M |
| 2026-08-21 | CNY 10,95 | +1,86 % | CNY 10,68 | CNY 11,14 | CNY 10,58 | 37,07M |
| 2026-08-20 | CNY 10,75 | -0,28 % | CNY 10,90 | CNY 10,92 | CNY 10,67 | 29,31M |
| 2026-08-19 | CNY 10,78 | -6,10 % | CNY 11,62 | CNY 11,64 | CNY 10,75 | 59,64M |
| 2026-08-18 | CNY 11,48 | -1,37 % | CNY 11,57 | CNY 11,84 | CNY 11,33 | 48,07M |
| 2026-08-17 | CNY 11,64 | -0,09 % | CNY 11,61 | CNY 11,80 | CNY 11,53 | 39,15M |
| 2026-08-14 | CNY 11,65 | -3,88 % | CNY 12,18 | CNY 12,19 | CNY 11,51 | 65,36M |
| 2026-08-13 | CNY 12,12 | +1,85 % | CNY 11,90 | CNY 12,49 | CNY 11,85 | 102,31M |
| 2026-08-12 | CNY 11,90 | +3,03 % | CNY 11,60 | CNY 11,95 | CNY 11,50 | 47,55M |
| 2026-08-11 | CNY 11,55 | -1,20 % | CNY 11,60 | CNY 11,77 | CNY 11,43 | 41,00M |
| 2026-08-10 | CNY 11,69 | +0,78 % | CNY 11,61 | CNY 11,77 | CNY 11,43 | 39,06M |
| 2026-08-07 | CNY 11,60 | +1,05 % | CNY 11,43 | CNY 11,65 | CNY 11,32 | 38,43M |
| 2026-08-06 | CNY 11,48 | -1,71 % | CNY 11,60 | CNY 11,88 | CNY 11,38 | 47,12M |
| 2026-08-05 | CNY 11,68 | +0,34 % | CNY 11,60 | CNY 11,84 | CNY 11,57 | 44,99M |
| 2026-08-04 | CNY 11,64 | +0,09 % | CNY 11,58 | CNY 11,80 | CNY 11,48 | 52,81M |
| 2026-08-03 | CNY 11,63 | +4,30 % | CNY 11,19 | CNY 11,65 | CNY 11,14 | 75,12M |
| 2026-07-31 | CNY 11,15 | -0,09 % | CNY 11,25 | CNY 11,39 | CNY 11,13 | 47,50M |
| 2026-07-30 | CNY 11,16 | -0,98 % | CNY 11,18 | CNY 11,46 | CNY 11,12 | 40,33M |
| 2026-07-29 | CNY 11,27 | +2,73 % | CNY 10,87 | CNY 11,36 | CNY 10,72 | 57,23M |
| 2026-07-28 | CNY 10,97 | -2,05 % | CNY 11,06 | CNY 11,28 | CNY 10,88 | 40,66M |
| 2026-07-27 | CNY 11,20 | +2,19 % | CNY 10,95 | CNY 11,26 | CNY 10,88 | 41,80M |
| 2026-07-24 | CNY 10,96 | -2,66 % | CNY 11,20 | CNY 11,34 | CNY 10,88 | 49,69M |
| 2026-07-23 | CNY 11,26 | -1,75 % | CNY 11,40 | CNY 11,50 | CNY 11,07 | 67,26M |
| 2026-07-22 | CNY 11,46 | +3,43 % | CNY 11,05 | CNY 11,57 | CNY 10,91 | 79,60M |
| 2026-07-21 | CNY 11,08 | +4,53 % | CNY 10,70 | CNY 11,10 | CNY 10,60 | 71,63M |
| 2026-07-20 | CNY 10,60 | +4,02 % | CNY 10,22 | CNY 10,79 | CNY 10,22 | 92,72M |
| 2026-07-17 | CNY 10,19 | -0,88 % | CNY 10,29 | CNY 10,69 | CNY 10,18 | 83,27M |
| 2026-07-16 | CNY 10,28 | +0,59 % | CNY 10,10 | CNY 10,55 | CNY 10,05 | 48,76M |
| 2026-07-15 | CNY 10,22 | +1,49 % | CNY 9,90 | CNY 10,43 | CNY 9,71 | 68,04M |
| 2026-07-14 | CNY 10,07 | -2,71 % | CNY 10,36 | CNY 10,40 | CNY 9,96 | 66,09M |
| 2026-07-13 | CNY 10,35 | -8,97 % | CNY 11,29 | CNY 11,35 | CNY 10,31 | 87,95M |
| 2026-07-10 | CNY 11,37 | +7,26 % | CNY 10,54 | CNY 11,66 | CNY 10,41 | 133,23M |
| 2026-07-09 | CNY 10,60 | +1,63 % | CNY 10,39 | CNY 10,61 | CNY 10,09 | 66,13M |
| 2026-07-08 | CNY 10,43 | -2,98 % | CNY 10,58 | CNY 10,83 | CNY 10,41 | 48,34M |
| 2026-07-07 | CNY 10,75 | -5,12 % | CNY 11,35 | CNY 11,38 | CNY 10,64 | 68,51M |
| 2026-07-06 | CNY 11,33 | -3,98 % | CNY 11,95 | CNY 12,17 | CNY 11,33 | 67,42M |
| 2026-07-03 | CNY 11,80 | +5,73 % | CNY 11,18 | CNY 12,15 | CNY 11,15 | 98,57M |
| 2026-07-02 | CNY 11,16 | -3,54 % | CNY 11,40 | CNY 11,56 | CNY 11,13 | 67,20M |
| 2026-07-01 | CNY 11,57 | 0,00 % | CNY 11,57 | CNY 11,80 | CNY 11,02 | 88,45M |
| 2026-06-30 | CNY 11,57 | +2,66 % | CNY 11,28 | CNY 11,75 | CNY 11,27 | 67,83M |
| 2026-06-29 | CNY 11,27 | -1,05 % | CNY 11,41 | CNY 11,52 | CNY 11,10 | 76,17M |
| 2026-06-26 | CNY 11,39 | -2,98 % | CNY 11,90 | CNY 12,15 | CNY 11,39 | 82,93M |
| 2026-06-25 | CNY 11,74 | -1,59 % | CNY 11,87 | CNY 12,04 | CNY 11,63 | 60,60M |
| 2026-06-24 | CNY 11,93 | +0,08 % | CNY 11,92 | CNY 12,09 | CNY 11,70 | 50,68M |
| 2026-06-23 | CNY 11,92 | -5,47 % | CNY 12,60 | CNY 12,60 | CNY 11,84 | 78,20M |
| 2026-06-22 | CNY 12,61 | +3,11 % | CNY 12,15 | CNY 12,63 | CNY 12,05 | 76,23M |
| 2026-06-18 | CNY 12,23 | -0,81 % | CNY 12,30 | CNY 12,49 | CNY 12,03 | 72,06M |
| 2026-06-17 | CNY 12,33 | -2,61 % | CNY 12,66 | CNY 12,72 | CNY 12,21 | 67,01M |
| 2026-06-16 | CNY 12,66 | +2,34 % | CNY 12,45 | CNY 13,03 | CNY 12,29 | 87,70M |
| 2026-06-15 | CNY 12,37 | +2,15 % | CNY 12,20 | CNY 12,38 | CNY 12,01 | 72,61M |
| 2026-06-12 | CNY 12,11 | 0,00 % | CNY 12,35 | CNY 12,60 | CNY 11,96 | 92,40M |
| 2026-06-11 | CNY 12,11 | +0,08 % | CNY 12,00 | CNY 12,44 | CNY 11,57 | 113,61M |
| 2026-06-10 | CNY 12,10 | -6,42 % | CNY 12,74 | CNY 12,74 | CNY 11,83 | 130,60M |
| 2026-06-09 | CNY 12,93 | -1,37 % | CNY 13,28 | CNY 13,33 | CNY 12,60 | 86,84M |
| 2026-06-08 | CNY 13,11 | -6,89 % | CNY 13,68 | CNY 13,98 | CNY 12,99 | 90,13M |
| 2026-06-05 | CNY 14,08 | -3,63 % | CNY 14,67 | CNY 14,71 | CNY 13,81 | 96,15M |
| 2026-06-04 | CNY 14,61 | -1,81 % | CNY 14,70 | CNY 15,35 | CNY 14,46 | 78,98M |
| 2026-06-03 | CNY 14,88 | -1,72 % | CNY 15,01 | CNY 15,32 | CNY 14,66 | 83,60M |
| 2026-06-02 | CNY 15,14 | -6,37 % | CNY 16,04 | CNY 16,33 | CNY 14,89 | 119,04M |
| 2026-06-01 | CNY 16,17 | -2,18 % | CNY 16,64 | CNY 17,14 | CNY 16,04 | 105,88M |
| 2026-05-29 | CNY 16,53 | -6,08 % | CNY 17,43 | CNY 17,77 | CNY 16,49 | 152,12M |
| 2026-05-28 | CNY 17,60 | -0,73 % | CNY 17,49 | CNY 18,38 | CNY 17,45 | 142,00M |
| 2026-05-27 | CNY 17,73 | -5,19 % | CNY 18,74 | CNY 19,66 | CNY 17,55 | 216,58M |
| 2026-05-26 | CNY 18,70 | +6,67 % | CNY 17,58 | CNY 19,05 | CNY 16,60 | 271,72M |