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