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