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