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