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