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