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