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