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 8,60 | +0,58 % | CNY 8,56 | CNY 8,67 | CNY 8,53 | 10,79M |
| 2026-09-29 | CNY 8,55 | -0,23 % | CNY 8,51 | CNY 8,65 | CNY 8,48 | 15,36M |
| 2026-09-28 | CNY 8,57 | -1,04 % | CNY 8,66 | CNY 8,68 | CNY 8,50 | 19,18M |
| 2026-09-24 | CNY 8,66 | -1,48 % | CNY 8,80 | CNY 8,85 | CNY 8,64 | 19,78M |
| 2026-09-23 | CNY 8,79 | -2,55 % | CNY 9,05 | CNY 9,05 | CNY 8,78 | 22,48M |
| 2026-09-22 | CNY 9,02 | -3,22 % | CNY 9,36 | CNY 9,38 | CNY 9,01 | 25,55M |
| 2026-09-21 | CNY 9,32 | +1,86 % | CNY 9,10 | CNY 9,37 | CNY 9,10 | 20,62M |
| 2026-09-18 | CNY 9,15 | +0,22 % | CNY 9,15 | CNY 9,33 | CNY 9,04 | 25,59M |
| 2026-09-17 | CNY 9,13 | +0,88 % | CNY 9,00 | CNY 9,20 | CNY 8,97 | 15,24M |
| 2026-09-16 | CNY 9,05 | -0,44 % | CNY 9,10 | CNY 9,14 | CNY 8,73 | 32,39M |
| 2026-09-15 | CNY 9,09 | -1,41 % | CNY 9,20 | CNY 9,20 | CNY 8,94 | 21,06M |
| 2026-09-14 | CNY 9,22 | +0,55 % | CNY 9,12 | CNY 9,27 | CNY 9,06 | 21,25M |
| 2026-09-11 | CNY 9,17 | -3,47 % | CNY 9,40 | CNY 9,45 | CNY 9,10 | 32,26M |
| 2026-09-10 | CNY 9,50 | -1,04 % | CNY 9,57 | CNY 9,60 | CNY 9,37 | 20,81M |
| 2026-09-09 | CNY 9,60 | +2,24 % | CNY 9,34 | CNY 9,66 | CNY 9,32 | 31,13M |
| 2026-09-08 | CNY 9,39 | -0,21 % | CNY 9,45 | CNY 9,45 | CNY 9,27 | 19,26M |
| 2026-09-07 | CNY 9,41 | +0,21 % | CNY 9,38 | CNY 9,47 | CNY 9,23 | 29,18M |
| 2026-09-04 | CNY 9,39 | +5,98 % | CNY 8,88 | CNY 9,41 | CNY 8,88 | 56,79M |
| 2026-09-03 | CNY 8,86 | +2,78 % | CNY 8,71 | CNY 8,95 | CNY 8,58 | 41,59M |
| 2026-09-02 | CNY 8,62 | -4,65 % | CNY 9,00 | CNY 9,03 | CNY 8,59 | 38,16M |
| 2026-09-01 | CNY 9,04 | -0,33 % | CNY 9,02 | CNY 9,20 | CNY 8,81 | 36,04M |
| 2026-08-31 | CNY 9,07 | -5,72 % | CNY 9,48 | CNY 9,58 | CNY 8,90 | 54,15M |
| 2026-08-28 | CNY 9,62 | +3,44 % | CNY 9,30 | CNY 9,67 | CNY 9,30 | 37,89M |
| 2026-08-27 | CNY 9,30 | +1,64 % | CNY 9,08 | CNY 9,36 | CNY 9,05 | 28,56M |
| 2026-08-26 | CNY 9,15 | +0,55 % | CNY 9,15 | CNY 9,23 | CNY 9,03 | 25,03M |
| 2026-08-25 | CNY 9,10 | -1,62 % | CNY 9,19 | CNY 9,28 | CNY 9,03 | 26,29M |
| 2026-08-24 | CNY 9,25 | -0,96 % | CNY 9,39 | CNY 9,45 | CNY 9,12 | 30,67M |
| 2026-08-21 | CNY 9,34 | +1,52 % | CNY 9,16 | CNY 9,39 | CNY 9,03 | 30,77M |
| 2026-08-20 | CNY 9,20 | -1,18 % | CNY 9,44 | CNY 9,52 | CNY 9,12 | 32,23M |
| 2026-08-19 | CNY 9,31 | -2,62 % | CNY 9,45 | CNY 9,53 | CNY 9,27 | 42,24M |
| 2026-08-18 | CNY 9,56 | +5,87 % | CNY 9,03 | CNY 9,60 | CNY 8,97 | 66,88M |
| 2026-08-17 | CNY 9,03 | +2,61 % | CNY 8,77 | CNY 9,04 | CNY 8,66 | 43,81M |
| 2026-08-14 | CNY 8,80 | -0,79 % | CNY 8,90 | CNY 9,09 | CNY 8,74 | 43,71M |
| 2026-08-13 | CNY 8,87 | 0,00 % | CNY 8,87 | CNY 9,25 | CNY 8,77 | 82,99M |
| 2026-08-12 | CNY 8,87 | -1,33 % | CNY 8,88 | CNY 9,00 | CNY 8,65 | 81,51M |
| 2026-08-11 | CNY 8,99 | +1,12 % | CNY 9,78 | CNY 9,78 | CNY 8,90 | 118,81M |
| 2026-08-10 | CNY 8,89 | +3,61 % | CNY 8,44 | CNY 8,90 | CNY 8,42 | 52,51M |
| 2026-08-07 | CNY 8,58 | +0,94 % | CNY 8,50 | CNY 8,68 | CNY 8,41 | 25,05M |
| 2026-08-06 | CNY 8,50 | -2,07 % | CNY 8,69 | CNY 8,71 | CNY 8,41 | 37,38M |
| 2026-08-05 | CNY 8,68 | +0,93 % | CNY 8,61 | CNY 8,75 | CNY 8,56 | 32,23M |
| 2026-08-04 | CNY 8,60 | -1,71 % | CNY 8,79 | CNY 8,84 | CNY 8,50 | 30,25M |
| 2026-08-03 | CNY 8,75 | +0,92 % | CNY 8,69 | CNY 8,82 | CNY 8,60 | 25,33M |
| 2026-07-31 | CNY 8,67 | -0,34 % | CNY 8,64 | CNY 8,78 | CNY 8,54 | 40,27M |
| 2026-07-30 | CNY 8,70 | 0,00 % | CNY 8,65 | CNY 8,91 | CNY 8,59 | 44,99M |
| 2026-07-29 | CNY 8,70 | +5,33 % | CNY 8,26 | CNY 8,78 | CNY 8,21 | 63,15M |
| 2026-07-28 | CNY 8,26 | +0,24 % | CNY 8,11 | CNY 8,29 | CNY 8,05 | 32,42M |
| 2026-07-27 | CNY 8,24 | +1,85 % | CNY 8,25 | CNY 8,30 | CNY 8,04 | 32,14M |
| 2026-07-24 | CNY 8,09 | -5,27 % | CNY 8,43 | CNY 8,60 | CNY 8,06 | 45,17M |
| 2026-07-23 | CNY 8,54 | +5,69 % | CNY 8,09 | CNY 8,60 | CNY 8,02 | 53,82M |
| 2026-07-22 | CNY 8,08 | +1,38 % | CNY 7,98 | CNY 8,22 | CNY 7,93 | 46,16M |
| 2026-07-21 | CNY 7,97 | +0,13 % | CNY 7,94 | CNY 8,07 | CNY 7,82 | 59,49M |
| 2026-07-20 | CNY 7,96 | +6,85 % | CNY 7,50 | CNY 8,07 | CNY 7,50 | 93,73M |
| 2026-07-17 | CNY 7,45 | -1,06 % | CNY 7,53 | CNY 7,68 | CNY 7,36 | 43,55M |
| 2026-07-16 | CNY 7,53 | -2,21 % | CNY 7,65 | CNY 7,70 | CNY 7,49 | 35,97M |
| 2026-07-15 | CNY 7,70 | 0,00 % | CNY 7,67 | CNY 7,80 | CNY 7,61 | 26,21M |
| 2026-07-14 | CNY 7,70 | +0,79 % | CNY 7,66 | CNY 7,71 | CNY 7,51 | 33,37M |
| 2026-07-13 | CNY 7,64 | -6,83 % | CNY 8,12 | CNY 8,18 | CNY 7,61 | 50,10M |
| 2026-07-10 | CNY 8,20 | +1,49 % | CNY 8,13 | CNY 8,39 | CNY 7,87 | 41,77M |
| 2026-07-09 | CNY 8,08 | +2,28 % | CNY 7,86 | CNY 8,14 | CNY 7,80 | 35,97M |
| 2026-07-08 | CNY 7,90 | -0,75 % | CNY 7,96 | CNY 8,15 | CNY 7,86 | 29,39M |
| 2026-07-07 | CNY 7,96 | -2,81 % | CNY 8,22 | CNY 8,27 | CNY 7,91 | 26,00M |
| 2026-07-06 | CNY 8,19 | -0,85 % | CNY 8,31 | CNY 8,41 | CNY 8,10 | 32,93M |
| 2026-07-03 | CNY 8,26 | +5,09 % | CNY 7,94 | CNY 8,39 | CNY 7,86 | 53,61M |
| 2026-07-02 | CNY 7,86 | -2,84 % | CNY 8,06 | CNY 8,13 | CNY 7,86 | 37,83M |
| 2026-07-01 | CNY 8,09 | -0,25 % | CNY 8,11 | CNY 8,20 | CNY 7,93 | 31,59M |
| 2026-06-30 | CNY 8,11 | -0,98 % | CNY 8,20 | CNY 8,20 | CNY 8,05 | 27,85M |
| 2026-06-29 | CNY 8,19 | -2,85 % | CNY 8,39 | CNY 8,40 | CNY 8,00 | 43,51M |
| 2026-06-26 | CNY 8,43 | -4,31 % | CNY 8,81 | CNY 8,84 | CNY 8,38 | 45,12M |
| 2026-06-25 | CNY 8,81 | +0,46 % | CNY 8,75 | CNY 9,04 | CNY 8,63 | 48,11M |
| 2026-06-24 | CNY 8,77 | +2,81 % | CNY 8,53 | CNY 9,04 | CNY 8,49 | 60,44M |
| 2026-06-23 | CNY 8,53 | -5,01 % | CNY 8,90 | CNY 8,96 | CNY 8,50 | 47,58M |
| 2026-06-22 | CNY 8,98 | +1,13 % | CNY 8,76 | CNY 8,99 | CNY 8,55 | 51,53M |
| 2026-06-18 | CNY 8,88 | -2,31 % | CNY 9,09 | CNY 9,28 | CNY 8,84 | 54,08M |
| 2026-06-17 | CNY 9,09 | -0,76 % | CNY 9,15 | CNY 9,38 | CNY 9,01 | 39,43M |
| 2026-06-16 | CNY 9,16 | -2,55 % | CNY 9,39 | CNY 9,39 | CNY 9,00 | 35,99M |
| 2026-06-15 | CNY 9,40 | +4,79 % | CNY 9,05 | CNY 9,41 | CNY 9,05 | 58,45M |
| 2026-06-12 | CNY 8,97 | -3,13 % | CNY 9,29 | CNY 9,38 | CNY 8,91 | 65,66M |
| 2026-06-11 | CNY 9,26 | +0,11 % | CNY 9,16 | CNY 9,33 | CNY 8,96 | 38,60M |
| 2026-06-10 | CNY 9,25 | -1,60 % | CNY 9,27 | CNY 9,61 | CNY 9,05 | 44,81M |
| 2026-06-09 | CNY 9,40 | -0,32 % | CNY 9,60 | CNY 9,60 | CNY 8,74 | 99,63M |
| 2026-06-08 | CNY 9,43 | -4,46 % | CNY 9,67 | CNY 9,80 | CNY 9,31 | 41,61M |
| 2026-06-05 | CNY 9,87 | -2,18 % | CNY 10,12 | CNY 10,23 | CNY 9,77 | 33,16M |
| 2026-06-04 | CNY 10,09 | -4,45 % | CNY 10,59 | CNY 10,64 | CNY 10,04 | 39,86M |
| 2026-06-03 | CNY 10,56 | +0,76 % | CNY 10,44 | CNY 10,72 | CNY 10,35 | 27,61M |
| 2026-06-02 | CNY 10,48 | -3,05 % | CNY 10,81 | CNY 10,90 | CNY 10,34 | 40,39M |
| 2026-06-01 | CNY 10,81 | -1,91 % | CNY 11,02 | CNY 11,19 | CNY 10,74 | 39,66M |
| 2026-05-29 | CNY 11,02 | -1,17 % | CNY 11,15 | CNY 11,43 | CNY 10,89 | 53,80M |
| 2026-05-28 | CNY 11,15 | +7,83 % | CNY 10,20 | CNY 11,22 | CNY 10,05 | 91,80M |
| 2026-05-27 | CNY 10,34 | +2,27 % | CNY 10,11 | CNY 10,66 | CNY 10,05 | 87,30M |
| 2026-05-26 | CNY 10,11 | -0,10 % | CNY 10,13 | CNY 10,18 | CNY 9,80 | 71,01M |