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