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