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