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 9,93 | -0,20 % | CNY 10,05 | CNY 10,05 | CNY 9,79 | 931,41K |
| 2026-09-29 | CNY 9,95 | +1,53 % | CNY 10,00 | CNY 10,16 | CNY 9,73 | 1,09M |
| 2026-09-28 | CNY 9,80 | -2,87 % | CNY 10,20 | CNY 10,20 | CNY 9,73 | 1,20M |
| 2026-09-24 | CNY 10,09 | +1,00 % | CNY 10,03 | CNY 10,20 | CNY 9,85 |
| 1,21M |
| 2026-09-23 | CNY 9,99 | +0,91 % | CNY 9,50 | CNY 10,12 | CNY 9,50 | 1,41M |
| 2026-09-22 | CNY 9,90 | +1,64 % | CNY 9,82 | CNY 9,94 | CNY 9,65 | 961,61K |
| 2026-09-21 | CNY 9,74 | +1,67 % | CNY 9,68 | CNY 9,84 | CNY 9,51 | 1,07M |
| 2026-09-18 | CNY 9,58 | +1,38 % | CNY 9,60 | CNY 9,74 | CNY 9,49 | 982,71K |
| 2026-09-17 | CNY 9,45 | -0,53 % | CNY 9,46 | CNY 9,57 | CNY 9,28 | 1,15M |
| 2026-09-16 | CNY 9,50 | +1,39 % | CNY 9,21 | CNY 9,57 | CNY 9,21 | 1,02M |
| 2026-09-15 | CNY 9,37 | -3,00 % | CNY 9,60 | CNY 9,70 | CNY 9,35 | 1,46M |
| 2026-09-14 | CNY 9,66 | -0,92 % | CNY 9,71 | CNY 9,80 | CNY 9,57 | 1,21M |
| 2026-09-11 | CNY 9,75 | -3,27 % | CNY 9,92 | CNY 10,07 | CNY 9,63 | 1,49M |
| 2026-09-10 | CNY 10,08 | -0,49 % | CNY 10,27 | CNY 10,27 | CNY 9,91 | 1,23M |
| 2026-09-09 | CNY 10,13 | -3,52 % | CNY 10,40 | CNY 10,60 | CNY 10,11 | 1,30M |
| 2026-09-08 | CNY 10,50 | -0,47 % | CNY 10,71 | CNY 10,84 | CNY 10,25 | 2,57M |
| 2026-09-07 | CNY 10,55 | +5,29 % | CNY 10,22 | CNY 10,59 | CNY 9,96 | 2,39M |
| 2026-09-04 | CNY 10,02 | +0,70 % | CNY 10,08 | CNY 10,26 | CNY 9,86 | 1,37M |
| 2026-09-03 | CNY 9,95 | -5,51 % | CNY 10,41 | CNY 10,68 | CNY 9,91 | 2,14M |
| 2026-09-02 | CNY 10,53 | +3,44 % | CNY 10,80 | CNY 10,80 | CNY 9,98 | 3,76M |
| 2026-09-01 | CNY 10,18 | +2,00 % | CNY 10,01 | CNY 10,25 | CNY 9,88 | 1,54M |
| 2026-08-31 | CNY 9,98 | -0,99 % | CNY 10,00 | CNY 10,09 | CNY 9,90 | 1,35M |
| 2026-08-28 | CNY 10,08 | -1,08 % | CNY 10,19 | CNY 10,26 | CNY 10,06 | 1,16M |
| 2026-08-27 | CNY 10,19 | -2,49 % | CNY 10,45 | CNY 10,65 | CNY 10,14 | 1,43M |
| 2026-08-26 | CNY 10,45 | -1,51 % | CNY 10,75 | CNY 10,75 | CNY 10,45 | 951,56K |
| 2026-08-25 | CNY 10,61 | +0,76 % | CNY 10,53 | CNY 10,65 | CNY 10,30 | 1,17M |
| 2026-08-24 | CNY 10,53 | -0,85 % | CNY 10,70 | CNY 11,12 | CNY 10,45 | 1,68M |
| 2026-08-21 | CNY 10,62 | +1,24 % | CNY 10,46 | CNY 10,67 | CNY 10,32 | 1,08M |
| 2026-08-20 | CNY 10,49 | +1,75 % | CNY 10,31 | CNY 10,66 | CNY 10,27 | 1,54M |
| 2026-08-19 | CNY 10,31 | -2,46 % | CNY 10,56 | CNY 10,56 | CNY 10,14 | 1,54M |
| 2026-08-18 | CNY 10,57 | -1,21 % | CNY 10,75 | CNY 10,75 | CNY 10,53 | 1,14M |
| 2026-08-17 | CNY 10,70 | +1,71 % | CNY 10,41 | CNY 10,82 | CNY 10,41 | 1,57M |
| 2026-08-14 | CNY 10,52 | -1,13 % | CNY 10,84 | CNY 10,84 | CNY 10,39 | 1,39M |
| 2026-08-13 | CNY 10,64 | -3,45 % | CNY 11,00 | CNY 11,10 | CNY 10,61 | 1,77M |
| 2026-08-12 | CNY 11,02 | +0,92 % | CNY 10,94 | CNY 11,17 | CNY 10,90 | 1,77M |
| 2026-08-11 | CNY 10,92 | -2,15 % | CNY 11,21 | CNY 11,21 | CNY 10,64 | 3,39M |
| 2026-08-10 | CNY 11,16 | +8,35 % | CNY 10,18 | CNY 11,30 | CNY 10,18 | 5,19M |
| 2026-08-07 | CNY 10,30 | -2,00 % | CNY 10,51 | CNY 10,51 | CNY 10,06 | 2,26M |
| 2026-08-06 | CNY 10,51 | +3,04 % | CNY 10,20 | CNY 10,54 | CNY 10,10 | 2,24M |
| 2026-08-05 | CNY 10,20 | -0,10 % | CNY 10,17 | CNY 10,31 | CNY 10,00 | 1,61M |
| 2026-08-04 | CNY 10,21 | -0,49 % | CNY 10,23 | CNY 10,40 | CNY 10,06 | 2,75M |
| 2026-08-03 | CNY 10,26 | +6,21 % | CNY 9,64 | CNY 10,38 | CNY 9,62 | 3,45M |
| 2026-07-31 | CNY 9,66 | +3,32 % | CNY 9,44 | CNY 9,74 | CNY 9,36 | 2,27M |
| 2026-07-30 | CNY 9,35 | +1,19 % | CNY 9,29 | CNY 9,53 | CNY 9,17 | 2,53M |
| 2026-07-29 | CNY 9,24 | +1,65 % | CNY 9,13 | CNY 9,26 | CNY 9,00 | 2,04M |
| 2026-07-28 | CNY 9,09 | +0,22 % | CNY 9,07 | CNY 9,25 | CNY 9,01 | 1,09M |
| 2026-07-27 | CNY 9,07 | +3,30 % | CNY 8,81 | CNY 9,09 | CNY 8,74 | 1,28M |
| 2026-07-24 | CNY 8,78 | -4,46 % | CNY 9,17 | CNY 9,27 | CNY 8,76 | 1,81M |
| 2026-07-23 | CNY 9,19 | +2,11 % | CNY 9,08 | CNY 9,19 | CNY 8,91 | 1,65M |
| 2026-07-22 | CNY 9,00 | +0,11 % | CNY 8,97 | CNY 9,21 | CNY 8,90 | 1,83M |
| 2026-07-21 | CNY 8,99 | -1,53 % | CNY 9,08 | CNY 9,13 | CNY 8,74 | 2,82M |
| 2026-07-20 | CNY 9,13 | -1,62 % | CNY 9,27 | CNY 9,53 | CNY 8,88 | 2,68M |
| 2026-07-17 | CNY 9,28 | -2,83 % | CNY 9,58 | CNY 9,65 | CNY 9,15 | 2,83M |
| 2026-07-16 | CNY 9,55 | -0,42 % | CNY 9,55 | CNY 9,76 | CNY 9,38 | 1,97M |
| 2026-07-15 | CNY 9,59 | +1,70 % | CNY 9,33 | CNY 9,83 | CNY 9,33 | 2,38M |
| 2026-07-14 | CNY 9,43 | +0,64 % | CNY 9,37 | CNY 9,52 | CNY 9,21 | 2,09M |
| 2026-07-13 | CNY 9,37 | -4,78 % | CNY 9,90 | CNY 9,90 | CNY 9,34 | 2,47M |
| 2026-07-10 | CNY 9,84 | +3,91 % | CNY 9,34 | CNY 10,16 | CNY 9,32 | 3,30M |
| 2026-07-09 | CNY 9,47 | +0,11 % | CNY 9,47 | CNY 9,55 | CNY 9,21 | 2,15M |
| 2026-07-08 | CNY 9,46 | -1,77 % | CNY 9,63 | CNY 9,63 | CNY 9,31 | 2,14M |
| 2026-07-07 | CNY 9,63 | -1,93 % | CNY 9,71 | CNY 9,86 | CNY 9,56 | 1,96M |
| 2026-07-06 | CNY 9,82 | -3,06 % | CNY 10,10 | CNY 10,32 | CNY 9,81 | 2,95M |
| 2026-07-03 | CNY 10,13 | +1,20 % | CNY 9,97 | CNY 10,23 | CNY 9,92 | 2,68M |
| 2026-07-02 | CNY 10,01 | -2,82 % | CNY 10,18 | CNY 10,57 | CNY 10,01 | 3,28M |
| 2026-07-01 | CNY 10,30 | +1,08 % | CNY 10,27 | CNY 10,55 | CNY 9,93 | 3,52M |
| 2026-06-30 | CNY 10,19 | +1,70 % | CNY 10,02 | CNY 10,33 | CNY 9,91 | 2,77M |
| 2026-06-29 | CNY 10,02 | +0,40 % | CNY 9,99 | CNY 10,17 | CNY 9,56 | 3,40M |
| 2026-06-26 | CNY 9,98 | -0,80 % | CNY 9,96 | CNY 10,32 | CNY 9,86 | 3,05M |
| 2026-06-25 | CNY 10,06 | -0,79 % | CNY 10,02 | CNY 10,17 | CNY 9,79 | 2,56M |
| 2026-06-24 | CNY 10,14 | -2,59 % | CNY 10,50 | CNY 10,72 | CNY 9,96 | 2,95M |
| 2026-06-23 | CNY 10,41 | -0,86 % | CNY 10,58 | CNY 10,99 | CNY 10,39 | 2,89M |
| 2026-06-22 | CNY 10,50 | -0,76 % | CNY 10,48 | CNY 10,59 | CNY 10,08 | 2,66M |
| 2026-06-18 | CNY 10,58 | -0,38 % | CNY 10,75 | CNY 10,75 | CNY 10,43 | 2,33M |
| 2026-06-17 | CNY 10,62 | -2,93 % | CNY 10,92 | CNY 11,01 | CNY 10,60 | 2,21M |
| 2026-06-16 | CNY 10,94 | +2,43 % | CNY 10,73 | CNY 10,94 | CNY 10,37 | 2,52M |
| 2026-06-15 | CNY 10,68 | -2,02 % | CNY 10,96 | CNY 11,03 | CNY 10,58 | 2,91M |
| 2026-06-12 | CNY 10,90 | +1,21 % | CNY 10,86 | CNY 11,27 | CNY 10,78 | 2,26M |
| 2026-06-11 | CNY 10,77 | -0,65 % | CNY 10,67 | CNY 10,84 | CNY 10,51 | 1,90M |
| 2026-06-10 | CNY 10,84 | -0,64 % | CNY 10,88 | CNY 10,93 | CNY 10,37 | 3,45M |
| 2026-06-09 | CNY 10,91 | -0,09 % | CNY 10,97 | CNY 11,10 | CNY 10,69 | 2,28M |
| 2026-06-08 | CNY 10,92 | -5,54 % | CNY 11,49 | CNY 11,58 | CNY 10,71 | 3,36M |
| 2026-06-05 | CNY 11,56 | -0,43 % | CNY 11,60 | CNY 11,82 | CNY 11,21 | 2,60M |
| 2026-06-04 | CNY 11,61 | -1,19 % | CNY 11,70 | CNY 11,78 | CNY 11,44 | 2,35M |
| 2026-06-03 | CNY 11,75 | -0,42 % | CNY 11,81 | CNY 11,96 | CNY 11,62 | 2,46M |
| 2026-06-02 | CNY 11,80 | -3,28 % | CNY 12,20 | CNY 12,21 | CNY 11,71 | 2,70M |
| 2026-06-01 | CNY 12,20 | +1,58 % | CNY 11,91 | CNY 12,35 | CNY 11,89 | 2,48M |
| 2026-05-29 | CNY 12,01 | -4,23 % | CNY 12,50 | CNY 12,70 | CNY 11,87 | 3,24M |
| 2026-05-28 | CNY 12,54 | -0,40 % | CNY 12,59 | CNY 12,70 | CNY 12,20 | 3,43M |
| 2026-05-27 | CNY 12,59 | -1,10 % | CNY 12,77 | CNY 13,27 | CNY 12,45 | 3,12M |
| 2026-05-26 | CNY 12,73 | -3,56 % | CNY 13,12 | CNY 13,24 | CNY 12,53 | 2,97M |