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