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