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 9,16 | -1,93 % | CNY 9,53 | CNY 9,54 | CNY 9,12 | 18,27M |
| 2026-09-29 | CNY 9,34 | -0,74 % | CNY 9,32 | CNY 9,64 | CNY 9,26 | 19,88M |
| 2026-09-28 | CNY 9,41 | -4,08 % | CNY 9,80 | CNY 9,91 | CNY 9,35 | 24,13M |
| 2026-09-24 | CNY 9,81 | -0,51 % | CNY 9,73 | CNY 10,03 | CNY 9,69 | 25,71M |
| 2026-09-23 | CNY 9,86 | -2,09 % | CNY 10,05 | CNY 10,07 | CNY 9,80 | 29,04M |
| 2026-09-22 | CNY 10,07 | -1,18 % | CNY 10,20 | CNY 10,35 | CNY 10,01 | 42,18M |
| 2026-09-21 | CNY 10,19 | +5,38 % | CNY 9,65 | CNY 10,38 | CNY 9,64 | 48,07M |
| 2026-09-18 | CNY 9,67 | +4,43 % | CNY 9,50 | CNY 9,89 | CNY 9,37 | 45,78M |
| 2026-09-17 | CNY 9,26 | -2,63 % | CNY 9,50 | CNY 9,67 | CNY 9,22 | 37,50M |
| 2026-09-16 | CNY 9,51 | +5,67 % | CNY 9,01 | CNY 9,61 | CNY 8,85 | 54,51M |
| 2026-09-15 | CNY 9,00 | -1,64 % | CNY 9,00 | CNY 9,25 | CNY 8,90 | 32,47M |
| 2026-09-14 | CNY 9,15 | -0,33 % | CNY 9,21 | CNY 9,28 | CNY 8,80 | 34,08M |
| 2026-09-11 | CNY 9,18 | -4,67 % | CNY 9,33 | CNY 9,47 | CNY 8,99 | 54,70M |
| 2026-09-10 | CNY 9,63 | -6,50 % | CNY 10,19 | CNY 10,19 | CNY 9,53 | 91,91M |
| 2026-09-09 | CNY 10,30 | +1,08 % | CNY 10,25 | CNY 11,21 | CNY 10,20 | 115,87M |
| 2026-09-08 | CNY 10,19 | -6,43 % | CNY 10,85 | CNY 11,03 | CNY 10,07 | 74,67M |
| 2026-09-07 | CNY 10,89 | +3,32 % | CNY 10,65 | CNY 11,40 | CNY 10,47 | 68,61M |
| 2026-09-04 | CNY 10,54 | -5,64 % | CNY 11,16 | CNY 11,38 | CNY 10,46 | 59,66M |
| 2026-09-03 | CNY 11,17 | -2,79 % | CNY 11,54 | CNY 11,75 | CNY 11,09 | 58,95M |
| 2026-09-02 | CNY 11,49 | +2,59 % | CNY 11,22 | CNY 12,00 | CNY 11,22 | 91,63M |
| 2026-09-01 | CNY 11,20 | +6,16 % | CNY 10,76 | CNY 11,40 | CNY 10,76 | 99,39M |
| 2026-08-31 | CNY 10,55 | -4,26 % | CNY 10,80 | CNY 11,15 | CNY 10,28 | 105,92M |
| 2026-08-28 | CNY 11,02 | +1,38 % | CNY 10,78 | CNY 11,96 | CNY 10,60 | 151,60M |
| 2026-08-27 | CNY 10,87 | -2,77 % | CNY 10,96 | CNY 11,48 | CNY 10,60 | 103,14M |
| 2026-08-26 | CNY 11,18 | +2,19 % | CNY 11,14 | CNY 11,72 | CNY 10,63 | 101,71M |
| 2026-08-25 | CNY 10,94 | -0,27 % | CNY 10,94 | CNY 11,46 | CNY 10,35 | 117,86M |
| 2026-08-24 | CNY 10,97 | +10,03 % | CNY 9,97 | CNY 10,97 | CNY 9,76 | 116,93M |
| 2026-08-21 | CNY 9,97 | +10,04 % | CNY 8,59 | CNY 9,97 | CNY 8,59 | 117,29M |
| 2026-08-20 | CNY 9,06 | -10,03 % | CNY 9,35 | CNY 9,55 | CNY 9,06 | 100,70M |
| 2026-08-19 | CNY 10,07 | -10,01 % | CNY 10,07 | CNY 10,40 | CNY 10,07 | 60,87M |
| 2026-08-18 | CNY 11,19 | -4,77 % | CNY 12,93 | CNY 12,93 | CNY 10,58 | 162,70M |
| 2026-08-17 | CNY 11,75 | +10,02 % | CNY 11,75 | CNY 11,75 | CNY 11,75 | 11,86M |
| 2026-08-14 | CNY 10,68 | +9,99 % | CNY 10,19 | CNY 10,68 | CNY 10,19 | 25,38M |
| 2026-08-13 | CNY 9,71 | +9,97 % | CNY 8,99 | CNY 9,71 | CNY 8,50 | 67,59M |
| 2026-08-12 | CNY 8,83 | +9,96 % | CNY 8,00 | CNY 8,83 | CNY 7,99 | 26,65M |
| 2026-08-11 | CNY 8,03 | +1,01 % | CNY 7,95 | CNY 8,13 | CNY 7,85 | 16,01M |
| 2026-08-10 | CNY 7,95 | +3,92 % | CNY 7,67 | CNY 7,98 | CNY 7,55 | 19,11M |
| 2026-08-07 | CNY 7,65 | +0,79 % | CNY 7,54 | CNY 7,67 | CNY 7,41 | 18,22M |
| 2026-08-06 | CNY 7,59 | +5,42 % | CNY 7,18 | CNY 7,79 | CNY 7,14 | 27,57M |
| 2026-08-05 | CNY 7,20 | +1,41 % | CNY 7,08 | CNY 7,26 | CNY 7,05 | 14,12M |
| 2026-08-04 | CNY 7,10 | +2,16 % | CNY 7,00 | CNY 7,15 | CNY 6,91 | 14,23M |
| 2026-08-03 | CNY 6,95 | +0,29 % | CNY 6,88 | CNY 7,02 | CNY 6,85 | 12,83M |
| 2026-07-31 | CNY 6,93 | +4,68 % | CNY 6,78 | CNY 7,11 | CNY 6,71 | 22,75M |
| 2026-07-30 | CNY 6,62 | -0,90 % | CNY 6,59 | CNY 6,80 | CNY 6,56 | 20,09M |
| 2026-07-29 | CNY 6,68 | -4,98 % | CNY 6,85 | CNY 7,00 | CNY 6,54 | 31,68M |
| 2026-07-28 | CNY 7,03 | +6,35 % | CNY 6,86 | CNY 7,27 | CNY 6,82 | 46,31M |
| 2026-07-27 | CNY 6,61 | +9,98 % | CNY 6,01 | CNY 6,61 | CNY 5,98 | 13,24M |
| 2026-07-24 | CNY 6,01 | -1,31 % | CNY 6,03 | CNY 6,27 | CNY 5,90 | 15,21M |
| 2026-07-23 | CNY 6,09 | +1,50 % | CNY 6,02 | CNY 6,12 | CNY 5,93 | 13,16M |
| 2026-07-22 | CNY 6,00 | -1,96 % | CNY 6,00 | CNY 6,20 | CNY 5,95 | 14,90M |
| 2026-07-21 | CNY 6,12 | +0,99 % | CNY 6,07 | CNY 6,14 | CNY 5,51 | 27,09M |
| 2026-07-20 | CNY 6,06 | -9,96 % | CNY 6,77 | CNY 6,80 | CNY 6,06 | 27,06M |
| 2026-07-17 | CNY 6,73 | -7,30 % | CNY 7,21 | CNY 7,31 | CNY 6,63 | 24,61M |
| 2026-07-16 | CNY 7,26 | -2,55 % | CNY 7,29 | CNY 7,50 | CNY 7,21 | 23,05M |
| 2026-07-15 | CNY 7,45 | +2,48 % | CNY 7,27 | CNY 8,00 | CNY 7,01 | 32,73M |
| 2026-07-14 | CNY 7,27 | +1,68 % | CNY 7,15 | CNY 7,34 | CNY 7,01 | 20,55M |
| 2026-07-13 | CNY 7,15 | -8,68 % | CNY 7,73 | CNY 7,93 | CNY 7,12 | 29,60M |
| 2026-07-10 | CNY 7,83 | -1,63 % | CNY 8,02 | CNY 8,57 | CNY 7,83 | 31,99M |
| 2026-07-09 | CNY 7,96 | +0,63 % | CNY 7,97 | CNY 8,08 | CNY 7,60 | 22,97M |
| 2026-07-08 | CNY 7,91 | -5,95 % | CNY 8,28 | CNY 8,50 | CNY 7,82 | 32,02M |
| 2026-07-07 | CNY 8,41 | -2,21 % | CNY 8,39 | CNY 8,85 | CNY 8,32 | 31,67M |
| 2026-07-06 | CNY 8,60 | -1,71 % | CNY 8,76 | CNY 9,07 | CNY 8,57 | 31,73M |
| 2026-07-03 | CNY 8,75 | -1,69 % | CNY 8,75 | CNY 8,97 | CNY 8,53 | 47,28M |
| 2026-07-02 | CNY 8,90 | +4,58 % | CNY 8,26 | CNY 9,30 | CNY 8,26 | 70,09M |
| 2026-07-01 | CNY 8,51 | +9,95 % | CNY 8,02 | CNY 8,51 | CNY 7,96 | 36,73M |
| 2026-06-30 | CNY 7,74 | +5,16 % | CNY 7,36 | CNY 8,10 | CNY 7,32 | 41,33M |
| 2026-06-29 | CNY 7,36 | -3,03 % | CNY 7,47 | CNY 7,73 | CNY 7,20 | 29,23M |
| 2026-06-26 | CNY 7,59 | -0,52 % | CNY 7,58 | CNY 7,90 | CNY 7,42 | 29,09M |
| 2026-06-25 | CNY 7,63 | -3,54 % | CNY 7,94 | CNY 8,10 | CNY 7,54 | 34,61M |
| 2026-06-24 | CNY 7,91 | -4,70 % | CNY 8,12 | CNY 8,14 | CNY 7,70 | 44,31M |
| 2026-06-23 | CNY 8,30 | +4,93 % | CNY 7,80 | CNY 8,56 | CNY 7,73 | 60,17M |
| 2026-06-22 | CNY 7,91 | +1,93 % | CNY 7,60 | CNY 7,91 | CNY 7,41 | 38,52M |
| 2026-06-18 | CNY 7,76 | -3,60 % | CNY 7,99 | CNY 7,99 | CNY 7,48 | 40,03M |
| 2026-06-17 | CNY 8,05 | -1,35 % | CNY 8,00 | CNY 8,14 | CNY 7,90 | 40,12M |
| 2026-06-16 | CNY 8,16 | -2,51 % | CNY 8,39 | CNY 8,56 | CNY 8,04 | 45,51M |
| 2026-06-15 | CNY 8,37 | -1,99 % | CNY 8,54 | CNY 8,77 | CNY 8,21 | 53,11M |
| 2026-06-12 | CNY 8,54 | -3,39 % | CNY 8,85 | CNY 9,23 | CNY 8,39 | 52,66M |
| 2026-06-11 | CNY 8,84 | -1,78 % | CNY 8,66 | CNY 8,91 | CNY 8,50 | 65,35M |
| 2026-06-10 | CNY 9,00 | +5,51 % | CNY 8,50 | CNY 9,28 | CNY 8,31 | 112,01M |
| 2026-06-09 | CNY 8,53 | +10,06 % | CNY 7,59 | CNY 8,53 | CNY 7,35 | 89,45M |
| 2026-06-08 | CNY 7,75 | -9,99 % | CNY 7,75 | CNY 8,21 | CNY 7,75 | 91,02M |
| 2026-06-05 | CNY 8,61 | -8,50 % | CNY 10,15 | CNY 10,35 | CNY 8,54 | 146,55M |
| 2026-06-04 | CNY 9,41 | +10,06 % | CNY 8,55 | CNY 9,41 | CNY 8,25 | 89,46M |
| 2026-06-03 | CNY 8,55 | +10,04 % | CNY 8,55 | CNY 8,55 | CNY 8,55 | 11,84M |
| 2026-06-02 | CNY 7,77 | +10,06 % | CNY 7,10 | CNY 7,77 | CNY 6,90 | 46,53M |
| 2026-06-01 | CNY 7,06 | +9,97 % | CNY 6,43 | CNY 7,06 | CNY 6,43 | 12,76M |
| 2026-05-29 | CNY 6,42 | -5,59 % | CNY 6,75 | CNY 6,81 | CNY 6,36 | 16,27M |
| 2026-05-28 | CNY 6,80 | -0,87 % | CNY 6,85 | CNY 7,03 | CNY 6,62 | 14,64M |
| 2026-05-27 | CNY 6,86 | -2,00 % | CNY 7,01 | CNY 7,27 | CNY 6,82 | 20,92M |
| 2026-05-26 | CNY 7,00 | -3,05 % | CNY 6,99 | CNY 7,35 | CNY 6,85 | 26,03M |