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