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