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 8,39 | -0,71 % | CNY 8,50 | CNY 8,50 | CNY 8,37 | 13,03M |
| 2026-09-29 | CNY 8,45 | +1,08 % | CNY 8,34 | CNY 8,48 | CNY 8,27 | 15,38M |
| 2026-09-28 | CNY 8,36 | -2,56 % | CNY 8,60 | CNY 8,61 | CNY 8,22 | 20,38M |
| 2026-09-24 | CNY 8,58 | -1,27 % | CNY 8,66 | CNY 8,79 | CNY 8,55 | 19,90M |
| 2026-09-23 | CNY 8,69 | -4,71 % | CNY 9,05 | CNY 9,15 | CNY 8,67 | 37,58M |
| 2026-09-22 | CNY 9,12 | +1,33 % | CNY 8,99 | CNY 9,31 | CNY 8,90 | 39,86M |
| 2026-09-21 | CNY 9,00 | +1,81 % | CNY 8,81 | CNY 9,05 | CNY 8,75 | 34,80M |
| 2026-09-18 | CNY 8,84 | +1,14 % | CNY 8,75 | CNY 9,04 | CNY 8,65 | 37,56M |
| 2026-09-17 | CNY 8,74 | +2,70 % | CNY 8,43 | CNY 8,91 | CNY 8,39 | 39,58M |
| 2026-09-16 | CNY 8,51 | +0,71 % | CNY 8,40 | CNY 8,55 | CNY 8,32 | 24,59M |
| 2026-09-15 | CNY 8,45 | -4,09 % | CNY 8,70 | CNY 8,72 | CNY 8,43 | 33,94M |
| 2026-09-14 | CNY 8,81 | +1,15 % | CNY 8,72 | CNY 8,96 | CNY 8,60 | 30,73M |
| 2026-09-11 | CNY 8,71 | -4,81 % | CNY 9,01 | CNY 9,09 | CNY 8,63 | 42,73M |
| 2026-09-10 | CNY 9,15 | -5,18 % | CNY 9,50 | CNY 9,52 | CNY 9,15 | 48,06M |
| 2026-09-09 | CNY 9,65 | -4,55 % | CNY 10,11 | CNY 10,14 | CNY 9,63 | 58,85M |
| 2026-09-08 | CNY 10,11 | -2,13 % | CNY 10,17 | CNY 10,31 | CNY 9,93 | 61,71M |
| 2026-09-07 | CNY 10,33 | -2,55 % | CNY 10,47 | CNY 10,73 | CNY 10,25 | 62,86M |
| 2026-09-04 | CNY 10,60 | -1,76 % | CNY 10,55 | CNY 10,91 | CNY 10,40 | 81,95M |
| 2026-09-03 | CNY 10,79 | +7,04 % | CNY 10,00 | CNY 11,00 | CNY 9,70 | 108,80M |
| 2026-09-02 | CNY 10,08 | -0,59 % | CNY 9,95 | CNY 10,53 | CNY 9,47 | 82,16M |
| 2026-09-01 | CNY 10,14 | +4,64 % | CNY 9,68 | CNY 10,21 | CNY 9,51 | 82,25M |
| 2026-08-31 | CNY 9,69 | +0,62 % | CNY 9,50 | CNY 9,90 | CNY 9,50 | 62,03M |
| 2026-08-28 | CNY 9,63 | +0,10 % | CNY 9,56 | CNY 9,85 | CNY 9,47 | 56,91M |
| 2026-08-27 | CNY 9,62 | -0,62 % | CNY 9,70 | CNY 9,78 | CNY 9,52 | 58,33M |
| 2026-08-26 | CNY 9,68 | -3,30 % | CNY 10,20 | CNY 10,28 | CNY 9,62 | 90,55M |
| 2026-08-25 | CNY 10,01 | +10,00 % | CNY 9,02 | CNY 10,01 | CNY 8,85 | 63,20M |
| 2026-08-24 | CNY 9,10 | -6,47 % | CNY 9,49 | CNY 9,51 | CNY 8,86 | 73,10M |
| 2026-08-21 | CNY 9,73 | +1,88 % | CNY 9,59 | CNY 10,12 | CNY 9,46 | 66,80M |
| 2026-08-20 | CNY 9,55 | -5,73 % | CNY 9,88 | CNY 10,03 | CNY 9,48 | 74,72M |
| 2026-08-19 | CNY 10,13 | -7,83 % | CNY 10,81 | CNY 10,85 | CNY 9,89 | 99,48M |
| 2026-08-18 | CNY 10,99 | +3,39 % | CNY 10,90 | CNY 11,30 | CNY 10,68 | 126,66M |
| 2026-08-17 | CNY 10,63 | +10,04 % | CNY 9,82 | CNY 10,63 | CNY 9,61 | 103,06M |
| 2026-08-14 | CNY 9,66 | -9,97 % | CNY 10,19 | CNY 10,38 | CNY 9,66 | 95,53M |
| 2026-08-13 | CNY 10,73 | -9,98 % | CNY 11,50 | CNY 11,53 | CNY 10,73 | 116,14M |
| 2026-08-12 | CNY 11,92 | -6,36 % | CNY 11,96 | CNY 12,72 | CNY 11,64 | 124,28M |
| 2026-08-11 | CNY 12,73 | +10,03 % | CNY 12,00 | CNY 12,73 | CNY 10,41 | 134,33M |
| 2026-08-10 | CNY 11,57 | -9,96 % | CNY 11,57 | CNY 11,57 | CNY 11,57 | 2,64M |
| 2026-08-07 | CNY 12,85 | -10,01 % | CNY 14,02 | CNY 14,02 | CNY 12,85 | 3,78M |
| 2026-08-06 | CNY 14,28 | +5,86 % | CNY 13,68 | CNY 14,67 | CNY 13,68 | 58,59M |
| 2026-08-05 | CNY 13,49 | -1,03 % | CNY 13,70 | CNY 13,94 | CNY 13,00 | 59,66M |
| 2026-08-04 | CNY 13,63 | +2,79 % | CNY 13,37 | CNY 14,02 | CNY 13,33 | 51,40M |
| 2026-08-03 | CNY 13,26 | +3,76 % | CNY 12,86 | CNY 13,39 | CNY 12,30 | 64,27M |
| 2026-07-31 | CNY 12,78 | +6,86 % | CNY 12,14 | CNY 12,89 | CNY 12,11 | 73,24M |
| 2026-07-30 | CNY 11,96 | -1,97 % | CNY 12,20 | CNY 12,62 | CNY 11,96 | 76,72M |
| 2026-07-29 | CNY 12,20 | +4,54 % | CNY 11,55 | CNY 12,30 | CNY 11,44 | 82,68M |
| 2026-07-28 | CNY 11,67 | +9,99 % | CNY 10,74 | CNY 11,67 | CNY 10,68 | 81,47M |
| 2026-07-27 | CNY 10,61 | +6,21 % | CNY 10,16 | CNY 10,68 | CNY 10,16 | 101,66M |
| 2026-07-24 | CNY 9,99 | +6,28 % | CNY 9,27 | CNY 10,34 | CNY 9,26 | 111,92M |
| 2026-07-23 | CNY 9,40 | +5,38 % | CNY 8,03 | CNY 9,53 | CNY 8,03 | 106,31M |
| 2026-07-22 | CNY 8,92 | -9,99 % | CNY 8,92 | CNY 8,92 | CNY 8,92 | 2,38M |
| 2026-07-21 | CNY 9,91 | -9,99 % | CNY 9,91 | CNY 9,91 | CNY 9,91 | 1,87M |
| 2026-07-20 | CNY 11,01 | -9,98 % | CNY 12,00 | CNY 12,01 | CNY 11,01 | 9,70M |
| 2026-07-17 | CNY 12,23 | +9,98 % | CNY 11,26 | CNY 12,23 | CNY 11,08 | 99,97M |
| 2026-07-16 | CNY 11,12 | -0,54 % | CNY 11,18 | CNY 11,47 | CNY 10,89 | 68,44M |
| 2026-07-15 | CNY 11,18 | +5,37 % | CNY 10,57 | CNY 11,37 | CNY 10,51 | 73,65M |
| 2026-07-14 | CNY 10,61 | -1,39 % | CNY 10,66 | CNY 11,09 | CNY 10,07 | 87,04M |
| 2026-07-13 | CNY 10,76 | +1,51 % | CNY 10,36 | CNY 11,08 | CNY 10,30 | 84,75M |
| 2026-07-10 | CNY 10,60 | +8,05 % | CNY 9,63 | CNY 10,76 | CNY 9,60 | 85,20M |
| 2026-07-09 | CNY 9,81 | +6,86 % | CNY 9,01 | CNY 9,87 | CNY 8,90 | 79,30M |
| 2026-07-08 | CNY 9,18 | +5,03 % | CNY 8,81 | CNY 9,28 | CNY 8,80 | 68,89M |
| 2026-07-07 | CNY 8,74 | +0,81 % | CNY 8,71 | CNY 8,90 | CNY 8,48 | 38,52M |
| 2026-07-06 | CNY 8,67 | +3,21 % | CNY 8,54 | CNY 8,70 | CNY 8,40 | 16,43M |
| 2026-07-03 | CNY 8,40 | +3,45 % | CNY 8,16 | CNY 8,48 | CNY 8,11 | 15,81M |
| 2026-07-02 | CNY 8,12 | +2,27 % | CNY 7,93 | CNY 8,18 | CNY 7,89 | 9,99M |
| 2026-07-01 | CNY 7,94 | +1,93 % | CNY 7,81 | CNY 7,98 | CNY 7,79 | 9,96M |
| 2026-06-30 | CNY 7,79 | +0,52 % | CNY 7,67 | CNY 7,80 | CNY 7,64 | 8,34M |
| 2026-06-29 | CNY 7,75 | +1,17 % | CNY 7,64 | CNY 7,75 | CNY 6,99 | 14,86M |
| 2026-06-26 | CNY 7,66 | -1,42 % | CNY 7,75 | CNY 7,78 | CNY 7,60 | 9,47M |
| 2026-06-25 | CNY 7,77 | -0,13 % | CNY 7,77 | CNY 7,94 | CNY 7,64 | 11,18M |
| 2026-06-24 | CNY 7,78 | 0,00 % | CNY 7,74 | CNY 7,85 | CNY 7,59 | 7,57M |
| 2026-06-23 | CNY 7,78 | +0,52 % | CNY 7,67 | CNY 7,90 | CNY 7,65 | 7,07M |
| 2026-06-22 | CNY 7,74 | +0,39 % | CNY 7,66 | CNY 7,75 | CNY 7,37 | 7,64M |
| 2026-06-18 | CNY 7,71 | -0,52 % | CNY 7,72 | CNY 7,83 | CNY 7,65 | 6,08M |
| 2026-06-17 | CNY 7,75 | +0,26 % | CNY 7,69 | CNY 7,79 | CNY 7,57 | 8,59M |
| 2026-06-16 | CNY 7,73 | +0,52 % | CNY 7,70 | CNY 7,74 | CNY 7,39 | 8,57M |
| 2026-06-15 | CNY 7,69 | 0,00 % | CNY 7,77 | CNY 7,82 | CNY 7,61 | 8,34M |
| 2026-06-12 | CNY 7,69 | +0,65 % | CNY 7,66 | CNY 7,94 | CNY 7,64 | 9,45M |
| 2026-06-11 | CNY 7,64 | +0,53 % | CNY 7,55 | CNY 7,77 | CNY 7,45 | 9,64M |
| 2026-06-10 | CNY 7,60 | +0,66 % | CNY 7,54 | CNY 7,68 | CNY 7,50 | 7,94M |
| 2026-06-09 | CNY 7,55 | +0,40 % | CNY 7,51 | CNY 7,59 | CNY 7,42 | 5,70M |
| 2026-06-08 | CNY 7,52 | 0,00 % | CNY 7,43 | CNY 7,60 | CNY 7,30 | 7,40M |
| 2026-06-05 | CNY 7,52 | -0,13 % | CNY 7,49 | CNY 7,67 | CNY 7,45 | 6,15M |
| 2026-06-04 | CNY 7,53 | +1,48 % | CNY 7,40 | CNY 7,55 | CNY 7,30 | 7,48M |
| 2026-06-03 | CNY 7,42 | -0,40 % | CNY 7,45 | CNY 7,47 | CNY 7,32 | 5,63M |
| 2026-06-02 | CNY 7,45 | -2,99 % | CNY 7,68 | CNY 7,72 | CNY 7,39 | 5,70M |
| 2026-06-01 | CNY 7,68 | +4,35 % | CNY 7,36 | CNY 7,71 | CNY 7,28 | 9,08M |
| 2026-05-29 | CNY 7,36 | +0,27 % | CNY 7,36 | CNY 7,43 | CNY 7,31 | 6,71M |
| 2026-05-28 | CNY 7,34 | +0,55 % | CNY 7,30 | CNY 7,40 | CNY 7,19 | 5,01M |
| 2026-05-27 | CNY 7,30 | -2,93 % | CNY 7,51 | CNY 7,53 | CNY 7,18 | 8,26M |
| 2026-05-26 | CNY 7,52 | -2,46 % | CNY 7,71 | CNY 7,71 | CNY 7,42 | 6,48M |