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 10,49 | +1,25 % | CNY 10,36 | CNY 10,65 | CNY 10,36 | 1,51M |
| 2026-09-29 | CNY 10,36 | -0,19 % | CNY 10,40 | CNY 10,42 | CNY 10,27 | 594,20K |
| 2026-09-28 | CNY 10,38 | -0,29 % | CNY 10,41 | CNY 10,46 | CNY 10,15 | 1,04M |
| 2026-09-24 | CNY 10,41 | -0,19 % | CNY 10,39 | CNY 10,45 | CNY 10,33 |
| 724,70K |
| 2026-09-23 | CNY 10,43 | -0,29 % | CNY 10,45 | CNY 10,47 | CNY 10,39 | 674,90K |
| 2026-09-22 | CNY 10,46 | +0,19 % | CNY 10,46 | CNY 10,49 | CNY 10,38 | 876,90K |
| 2026-09-21 | CNY 10,44 | +1,26 % | CNY 10,35 | CNY 10,46 | CNY 10,29 | 1,22M |
| 2026-09-18 | CNY 10,31 | -0,10 % | CNY 10,33 | CNY 10,38 | CNY 10,26 | 1,21M |
| 2026-09-17 | CNY 10,32 | +0,58 % | CNY 10,21 | CNY 10,34 | CNY 10,13 | 1,41M |
| 2026-09-16 | CNY 10,26 | -0,19 % | CNY 10,24 | CNY 10,28 | CNY 10,16 | 1,46M |
| 2026-09-15 | CNY 10,28 | -2,65 % | CNY 10,56 | CNY 10,56 | CNY 10,23 | 2,17M |
| 2026-09-14 | CNY 10,56 | -1,03 % | CNY 10,61 | CNY 10,72 | CNY 10,52 | 1,48M |
| 2026-09-11 | CNY 10,67 | -2,29 % | CNY 10,88 | CNY 10,92 | CNY 10,60 | 2,24M |
| 2026-09-10 | CNY 10,92 | -1,80 % | CNY 11,14 | CNY 11,16 | CNY 10,91 | 2,16M |
| 2026-09-09 | CNY 11,12 | -0,09 % | CNY 11,10 | CNY 11,26 | CNY 11,02 | 3,55M |
| 2026-09-08 | CNY 11,13 | +3,34 % | CNY 10,78 | CNY 11,16 | CNY 10,78 | 5,33M |
| 2026-09-07 | CNY 10,77 | +1,03 % | CNY 10,65 | CNY 10,81 | CNY 10,63 | 1,38M |
| 2026-09-04 | CNY 10,66 | +0,38 % | CNY 10,61 | CNY 10,77 | CNY 10,60 | 1,60M |
| 2026-09-03 | CNY 10,62 | -1,39 % | CNY 10,78 | CNY 10,86 | CNY 10,60 | 2,37M |
| 2026-09-02 | CNY 10,77 | -2,18 % | CNY 11,01 | CNY 11,07 | CNY 10,71 | 2,23M |
| 2026-09-01 | CNY 11,01 | +3,19 % | CNY 10,68 | CNY 11,03 | CNY 10,68 | 3,95M |
| 2026-08-31 | CNY 10,67 | -3,26 % | CNY 11,01 | CNY 11,01 | CNY 10,67 | 3,17M |
| 2026-08-28 | CNY 11,03 | +1,57 % | CNY 10,86 | CNY 11,11 | CNY 10,80 | 2,69M |
| 2026-08-27 | CNY 10,86 | 0,00 % | CNY 10,86 | CNY 10,90 | CNY 10,73 | 1,58M |
| 2026-08-26 | CNY 10,86 | +1,21 % | CNY 10,69 | CNY 10,90 | CNY 10,64 | 1,97M |
| 2026-08-25 | CNY 10,73 | +0,85 % | CNY 10,61 | CNY 10,76 | CNY 10,58 | 1,53M |
| 2026-08-24 | CNY 10,64 | +0,76 % | CNY 10,56 | CNY 10,70 | CNY 10,55 | 1,94M |
| 2026-08-21 | CNY 10,56 | -1,86 % | CNY 10,69 | CNY 10,71 | CNY 10,50 | 2,45M |
| 2026-08-20 | CNY 10,76 | +1,99 % | CNY 10,55 | CNY 10,76 | CNY 10,54 | 2,58M |
| 2026-08-19 | CNY 10,55 | -1,49 % | CNY 10,69 | CNY 10,72 | CNY 10,55 | 1,51M |
| 2026-08-18 | CNY 10,71 | +1,42 % | CNY 10,54 | CNY 10,71 | CNY 10,51 | 2,41M |
| 2026-08-17 | CNY 10,56 | +0,38 % | CNY 10,49 | CNY 10,60 | CNY 10,35 | 1,39M |
| 2026-08-14 | CNY 10,52 | +0,19 % | CNY 10,51 | CNY 10,60 | CNY 10,48 | 1,08M |
| 2026-08-13 | CNY 10,50 | -1,32 % | CNY 10,58 | CNY 10,63 | CNY 10,50 | 1,50M |
| 2026-08-12 | CNY 10,64 | +0,19 % | CNY 10,58 | CNY 10,67 | CNY 10,56 | 1,30M |
| 2026-08-11 | CNY 10,62 | -1,12 % | CNY 10,75 | CNY 10,80 | CNY 10,58 | 2,09M |
| 2026-08-10 | CNY 10,74 | +1,90 % | CNY 10,51 | CNY 10,78 | CNY 10,51 | 2,60M |
| 2026-08-07 | CNY 10,54 | -0,66 % | CNY 10,56 | CNY 10,61 | CNY 10,44 | 1,24M |
| 2026-08-06 | CNY 10,61 | +0,19 % | CNY 10,60 | CNY 10,62 | CNY 10,44 | 1,73M |
| 2026-08-05 | CNY 10,59 | +0,28 % | CNY 10,57 | CNY 10,69 | CNY 10,49 | 2,01M |
| 2026-08-04 | CNY 10,56 | -0,94 % | CNY 10,68 | CNY 10,71 | CNY 10,52 | 2,37M |
| 2026-08-03 | CNY 10,66 | +0,28 % | CNY 10,59 | CNY 10,68 | CNY 10,53 | 1,83M |
| 2026-07-31 | CNY 10,63 | -1,85 % | CNY 10,70 | CNY 10,71 | CNY 10,47 | 3,78M |
| 2026-07-30 | CNY 10,83 | +4,03 % | CNY 10,43 | CNY 10,91 | CNY 10,37 | 4,53M |
| 2026-07-29 | CNY 10,41 | +1,36 % | CNY 10,29 | CNY 10,47 | CNY 10,29 | 1,73M |
| 2026-07-28 | CNY 10,27 | +0,59 % | CNY 10,15 | CNY 10,29 | CNY 10,15 | 1,31M |
| 2026-07-27 | CNY 10,21 | +1,09 % | CNY 10,17 | CNY 10,23 | CNY 10,07 | 1,37M |
| 2026-07-24 | CNY 10,10 | -1,75 % | CNY 10,21 | CNY 10,29 | CNY 10,03 | 1,85M |
| 2026-07-23 | CNY 10,28 | -2,00 % | CNY 10,23 | CNY 10,31 | CNY 9,98 | 3,62M |
| 2026-07-22 | CNY 10,49 | +1,35 % | CNY 10,32 | CNY 10,55 | CNY 10,23 | 2,57M |
| 2026-07-21 | CNY 10,35 | -0,96 % | CNY 10,50 | CNY 10,51 | CNY 10,28 | 1,89M |
| 2026-07-20 | CNY 10,45 | -0,48 % | CNY 10,59 | CNY 10,68 | CNY 10,36 | 2,15M |
| 2026-07-17 | CNY 10,50 | -1,69 % | CNY 10,62 | CNY 10,80 | CNY 10,41 | 2,08M |
| 2026-07-16 | CNY 10,68 | +0,28 % | CNY 10,70 | CNY 10,72 | CNY 10,50 | 1,34M |
| 2026-07-15 | CNY 10,65 | +1,24 % | CNY 10,50 | CNY 10,72 | CNY 10,38 | 1,41M |
| 2026-07-14 | CNY 10,52 | +2,24 % | CNY 10,23 | CNY 10,55 | CNY 10,22 | 1,67M |
| 2026-07-13 | CNY 10,29 | +0,59 % | CNY 10,19 | CNY 10,35 | CNY 10,15 | 1,36M |
| 2026-07-10 | CNY 10,23 | +0,99 % | CNY 10,13 | CNY 10,37 | CNY 10,01 | 1,26M |
| 2026-07-09 | CNY 10,13 | -2,13 % | CNY 10,36 | CNY 10,36 | CNY 10,05 | 1,57M |
| 2026-07-08 | CNY 10,35 | -0,38 % | CNY 10,31 | CNY 10,50 | CNY 10,25 | 1,23M |
| 2026-07-07 | CNY 10,39 | -2,62 % | CNY 10,67 | CNY 10,67 | CNY 10,32 | 1,33M |
| 2026-07-06 | CNY 10,67 | +0,95 % | CNY 10,63 | CNY 10,78 | CNY 10,50 | 1,79M |
| 2026-07-03 | CNY 10,57 | +1,63 % | CNY 10,44 | CNY 10,62 | CNY 10,41 | 2,22M |
| 2026-07-02 | CNY 10,40 | +1,46 % | CNY 10,19 | CNY 10,51 | CNY 10,11 | 2,19M |
| 2026-07-01 | CNY 10,25 | +3,33 % | CNY 9,93 | CNY 10,33 | CNY 9,85 | 2,12M |
| 2026-06-30 | CNY 9,92 | -2,17 % | CNY 10,15 | CNY 10,15 | CNY 9,85 | 1,41M |
| 2026-06-29 | CNY 10,14 | +0,10 % | CNY 10,10 | CNY 10,19 | CNY 9,84 | 1,71M |
| 2026-06-26 | CNY 10,13 | -1,07 % | CNY 10,18 | CNY 10,25 | CNY 10,11 | 1,14M |
| 2026-06-25 | CNY 10,24 | -1,63 % | CNY 10,41 | CNY 10,41 | CNY 10,14 | 992,40K |
| 2026-06-24 | CNY 10,41 | -0,86 % | CNY 10,46 | CNY 10,58 | CNY 10,32 | 993,29K |
| 2026-06-23 | CNY 10,50 | +0,57 % | CNY 10,40 | CNY 10,67 | CNY 10,36 | 1,46M |
| 2026-06-22 | CNY 10,44 | +0,68 % | CNY 10,37 | CNY 10,45 | CNY 10,10 | 1,54M |
| 2026-06-18 | CNY 10,37 | -1,24 % | CNY 10,50 | CNY 10,54 | CNY 10,35 | 962,67K |
| 2026-06-17 | CNY 10,50 | -1,96 % | CNY 10,71 | CNY 10,71 | CNY 10,50 | 1,27M |
| 2026-06-16 | CNY 10,71 | -1,56 % | CNY 10,93 | CNY 10,93 | CNY 10,66 | 1,45M |
| 2026-06-15 | CNY 10,88 | -0,27 % | CNY 10,90 | CNY 11,06 | CNY 10,82 | 1,48M |
| 2026-06-12 | CNY 10,91 | +1,02 % | CNY 10,80 | CNY 10,97 | CNY 10,67 | 1,55M |
| 2026-06-11 | CNY 10,80 | 0,00 % | CNY 10,74 | CNY 10,82 | CNY 10,67 | 917,88K |
| 2026-06-10 | CNY 10,80 | -0,09 % | CNY 10,74 | CNY 10,82 | CNY 10,68 | 1,15M |
| 2026-06-09 | CNY 10,81 | -0,18 % | CNY 10,83 | CNY 10,89 | CNY 10,70 | 1,28M |
| 2026-06-08 | CNY 10,83 | -1,28 % | CNY 10,82 | CNY 10,91 | CNY 10,76 | 1,32M |
| 2026-06-05 | CNY 10,97 | +0,64 % | CNY 10,89 | CNY 11,03 | CNY 10,81 | 1,01M |
| 2026-06-04 | CNY 10,90 | -1,27 % | CNY 11,00 | CNY 11,05 | CNY 10,86 | 1,63M |
| 2026-06-03 | CNY 11,04 | -0,99 % | CNY 11,14 | CNY 11,17 | CNY 11,00 | 1,44M |
| 2026-06-02 | CNY 11,15 | -2,02 % | CNY 11,38 | CNY 11,49 | CNY 11,08 | 1,85M |
| 2026-06-01 | CNY 11,38 | +3,08 % | CNY 11,07 | CNY 11,45 | CNY 10,99 | 2,92M |
| 2026-05-29 | CNY 11,04 | -0,90 % | CNY 11,16 | CNY 11,18 | CNY 10,98 | 2,10M |
| 2026-05-28 | CNY 11,14 | +0,91 % | CNY 11,04 | CNY 11,21 | CNY 10,97 | 2,28M |
| 2026-05-27 | CNY 11,04 | -2,99 % | CNY 11,41 | CNY 11,41 | CNY 11,04 | 2,61M |
| 2026-05-26 | CNY 11,38 | +0,09 % | CNY 11,41 | CNY 11,41 | CNY 11,23 | 1,41M |