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 8,66 | +3,34 % | CNY 8,44 | CNY 8,71 | CNY 8,38 | 27,58M |
| 2026-09-29 | CNY 8,38 | -0,59 % | CNY 8,40 | CNY 8,47 | CNY 8,36 | 13,69M |
| 2026-09-28 | CNY 8,43 | -2,88 % | CNY 8,69 | CNY 8,74 | CNY 8,31 | 27,85M |
| 2026-09-24 | CNY 8,68 | -2,36 % | CNY 8,90 | CNY 8,98 | CNY 8,67 |
| 19,86M |
| 2026-09-23 | CNY 8,89 | -1,33 % | CNY 8,95 | CNY 9,01 | CNY 8,79 | 26,31M |
| 2026-09-22 | CNY 9,01 | -0,77 % | CNY 9,00 | CNY 9,18 | CNY 8,85 | 42,06M |
| 2026-09-21 | CNY 9,08 | +1,00 % | CNY 8,91 | CNY 9,13 | CNY 8,83 | 44,41M |
| 2026-09-18 | CNY 8,99 | -0,55 % | CNY 8,81 | CNY 8,99 | CNY 8,72 | 56,43M |
| 2026-09-17 | CNY 9,04 | +3,31 % | CNY 8,75 | CNY 9,12 | CNY 8,63 | 63,40M |
| 2026-09-16 | CNY 8,75 | -0,23 % | CNY 8,70 | CNY 8,84 | CNY 8,66 | 29,35M |
| 2026-09-15 | CNY 8,77 | -2,66 % | CNY 9,02 | CNY 9,05 | CNY 8,74 | 38,89M |
| 2026-09-14 | CNY 9,01 | -3,53 % | CNY 9,21 | CNY 9,34 | CNY 8,83 | 55,59M |
| 2026-09-11 | CNY 9,34 | -2,61 % | CNY 9,51 | CNY 9,75 | CNY 9,25 | 65,02M |
| 2026-09-10 | CNY 9,59 | -4,29 % | CNY 9,98 | CNY 10,00 | CNY 9,56 | 70,15M |
| 2026-09-09 | CNY 10,02 | -1,28 % | CNY 9,90 | CNY 10,25 | CNY 9,82 | 90,27M |
| 2026-09-08 | CNY 10,15 | +4,86 % | CNY 9,60 | CNY 10,59 | CNY 9,55 | 131,22M |
| 2026-09-07 | CNY 9,68 | +3,09 % | CNY 9,40 | CNY 9,89 | CNY 9,40 | 76,60M |
| 2026-09-04 | CNY 9,39 | +2,51 % | CNY 9,06 | CNY 9,58 | CNY 8,98 | 71,52M |
| 2026-09-03 | CNY 9,16 | -2,45 % | CNY 9,20 | CNY 9,40 | CNY 9,05 | 59,30M |
| 2026-09-02 | CNY 9,39 | -5,82 % | CNY 9,88 | CNY 9,88 | CNY 9,15 | 112,30M |
| 2026-09-01 | CNY 9,97 | +10,04 % | CNY 9,05 | CNY 9,97 | CNY 8,99 | 90,50M |
| 2026-08-31 | CNY 9,06 | -2,05 % | CNY 9,36 | CNY 9,45 | CNY 9,00 | 68,55M |
| 2026-08-28 | CNY 9,25 | +1,65 % | CNY 9,12 | CNY 9,41 | CNY 9,03 | 67,07M |
| 2026-08-27 | CNY 9,10 | +3,06 % | CNY 8,90 | CNY 9,15 | CNY 8,87 | 59,00M |
| 2026-08-26 | CNY 8,83 | -1,01 % | CNY 8,80 | CNY 9,14 | CNY 8,72 | 52,97M |
| 2026-08-25 | CNY 8,92 | +2,88 % | CNY 8,68 | CNY 9,27 | CNY 8,60 | 71,49M |
| 2026-08-24 | CNY 8,67 | +3,83 % | CNY 8,32 | CNY 8,90 | CNY 8,27 | 65,46M |
| 2026-08-21 | CNY 8,35 | -5,54 % | CNY 8,80 | CNY 8,81 | CNY 8,29 | 57,42M |
| 2026-08-20 | CNY 8,84 | -2,86 % | CNY 8,89 | CNY 9,15 | CNY 8,44 | 96,10M |
| 2026-08-19 | CNY 9,10 | -1,30 % | CNY 9,45 | CNY 9,90 | CNY 8,86 | 134,47M |
| 2026-08-18 | CNY 9,22 | +10,02 % | CNY 8,33 | CNY 9,22 | CNY 8,30 | 114,50M |
| 2026-08-17 | CNY 8,38 | +4,49 % | CNY 8,09 | CNY 8,46 | CNY 8,09 | 40,40M |
| 2026-08-14 | CNY 8,02 | -1,47 % | CNY 8,12 | CNY 8,13 | CNY 8,02 | 10,69M |
| 2026-08-13 | CNY 8,14 | -0,37 % | CNY 8,18 | CNY 8,19 | CNY 8,05 | 13,33M |
| 2026-08-12 | CNY 8,17 | -0,85 % | CNY 8,20 | CNY 8,25 | CNY 8,12 | 10,11M |
| 2026-08-11 | CNY 8,24 | -1,67 % | CNY 8,37 | CNY 8,39 | CNY 8,22 | 13,24M |
| 2026-08-10 | CNY 8,38 | +2,07 % | CNY 8,20 | CNY 8,41 | CNY 8,20 | 21,99M |
| 2026-08-07 | CNY 8,21 | -0,48 % | CNY 8,22 | CNY 8,22 | CNY 8,07 | 22,47M |
| 2026-08-06 | CNY 8,25 | -0,36 % | CNY 8,29 | CNY 8,44 | CNY 8,09 | 34,69M |
| 2026-08-05 | CNY 8,28 | -1,08 % | CNY 8,37 | CNY 8,40 | CNY 8,25 | 13,83M |
| 2026-08-04 | CNY 8,37 | -1,99 % | CNY 8,53 | CNY 8,54 | CNY 8,35 | 16,37M |
| 2026-08-03 | CNY 8,54 | +1,67 % | CNY 8,41 | CNY 8,58 | CNY 8,39 | 16,32M |
| 2026-07-31 | CNY 8,40 | -0,36 % | CNY 8,33 | CNY 8,42 | CNY 8,26 | 15,58M |
| 2026-07-30 | CNY 8,43 | +1,93 % | CNY 8,25 | CNY 8,45 | CNY 8,25 | 17,93M |
| 2026-07-29 | CNY 8,27 | +1,97 % | CNY 8,11 | CNY 8,30 | CNY 8,10 | 16,88M |
| 2026-07-28 | CNY 8,11 | -0,12 % | CNY 8,09 | CNY 8,12 | CNY 8,02 | 10,81M |
| 2026-07-27 | CNY 8,12 | +0,25 % | CNY 8,08 | CNY 8,19 | CNY 8,04 | 9,70M |
| 2026-07-24 | CNY 8,10 | -2,41 % | CNY 8,31 | CNY 8,35 | CNY 8,08 | 15,55M |
| 2026-07-23 | CNY 8,30 | +0,73 % | CNY 8,22 | CNY 8,36 | CNY 8,16 | 18,20M |
| 2026-07-22 | CNY 8,24 | +1,85 % | CNY 8,04 | CNY 8,25 | CNY 7,92 | 27,55M |
| 2026-07-21 | CNY 8,09 | 0,00 % | CNY 8,03 | CNY 8,25 | CNY 8,01 | 22,85M |
| 2026-07-20 | CNY 8,09 | +1,25 % | CNY 7,95 | CNY 8,18 | CNY 7,94 | 21,25M |
| 2026-07-17 | CNY 7,99 | -1,24 % | CNY 8,12 | CNY 8,20 | CNY 7,98 | 19,44M |
| 2026-07-16 | CNY 8,09 | +0,75 % | CNY 8,02 | CNY 8,10 | CNY 7,96 | 14,05M |
| 2026-07-15 | CNY 8,03 | +0,12 % | CNY 7,87 | CNY 8,03 | CNY 7,65 | 19,07M |
| 2026-07-14 | CNY 8,02 | +0,75 % | CNY 7,91 | CNY 8,18 | CNY 7,88 | 22,28M |
| 2026-07-13 | CNY 7,96 | +1,66 % | CNY 7,83 | CNY 8,04 | CNY 7,78 | 19,09M |
| 2026-07-10 | CNY 7,83 | +1,16 % | CNY 7,74 | CNY 7,87 | CNY 7,63 | 15,01M |
| 2026-07-09 | CNY 7,74 | -1,15 % | CNY 7,77 | CNY 7,84 | CNY 7,70 | 12,09M |
| 2026-07-08 | CNY 7,83 | +1,16 % | CNY 7,76 | CNY 7,91 | CNY 7,65 | 13,33M |
| 2026-07-07 | CNY 7,74 | -1,40 % | CNY 7,86 | CNY 7,86 | CNY 7,66 | 10,99M |
| 2026-07-06 | CNY 7,85 | +1,29 % | CNY 7,76 | CNY 7,89 | CNY 7,72 | 13,81M |
| 2026-07-03 | CNY 7,75 | 0,00 % | CNY 7,75 | CNY 7,86 | CNY 7,68 | 12,68M |
| 2026-07-02 | CNY 7,75 | +0,52 % | CNY 7,73 | CNY 7,88 | CNY 7,67 | 15,52M |
| 2026-07-01 | CNY 7,71 | +2,25 % | CNY 7,56 | CNY 7,80 | CNY 7,54 | 18,23M |
| 2026-06-30 | CNY 7,54 | -1,18 % | CNY 7,56 | CNY 7,76 | CNY 7,48 | 14,12M |
| 2026-06-29 | CNY 7,63 | +1,73 % | CNY 7,45 | CNY 7,74 | CNY 7,36 | 20,28M |
| 2026-06-26 | CNY 7,50 | +1,08 % | CNY 7,38 | CNY 7,59 | CNY 7,35 | 18,46M |
| 2026-06-25 | CNY 7,42 | -2,37 % | CNY 7,59 | CNY 7,62 | CNY 7,40 | 21,94M |
| 2026-06-24 | CNY 7,60 | -3,68 % | CNY 7,85 | CNY 7,90 | CNY 7,60 | 17,09M |
| 2026-06-23 | CNY 7,89 | +0,38 % | CNY 7,80 | CNY 7,99 | CNY 7,78 | 12,71M |
| 2026-06-22 | CNY 7,86 | -2,00 % | CNY 8,00 | CNY 8,00 | CNY 7,66 | 21,68M |
| 2026-06-18 | CNY 8,02 | -1,11 % | CNY 8,07 | CNY 8,14 | CNY 8,00 | 11,40M |
| 2026-06-17 | CNY 8,11 | -0,61 % | CNY 8,15 | CNY 8,17 | CNY 8,08 | 8,77M |
| 2026-06-16 | CNY 8,16 | -2,63 % | CNY 8,34 | CNY 8,38 | CNY 8,14 | 13,54M |
| 2026-06-15 | CNY 8,38 | -1,41 % | CNY 8,42 | CNY 8,51 | CNY 8,34 | 16,44M |
| 2026-06-12 | CNY 8,50 | +4,55 % | CNY 8,10 | CNY 8,50 | CNY 8,01 | 21,60M |
| 2026-06-11 | CNY 8,13 | +0,49 % | CNY 8,08 | CNY 8,21 | CNY 8,04 | 8,74M |
| 2026-06-10 | CNY 8,09 | 0,00 % | CNY 8,04 | CNY 8,15 | CNY 8,02 | 8,93M |
| 2026-06-09 | CNY 8,09 | -1,46 % | CNY 8,17 | CNY 8,20 | CNY 8,02 | 11,72M |
| 2026-06-08 | CNY 8,21 | -2,03 % | CNY 8,28 | CNY 8,45 | CNY 8,02 | 17,88M |
| 2026-06-05 | CNY 8,38 | -0,12 % | CNY 8,38 | CNY 8,45 | CNY 8,33 | 10,13M |
| 2026-06-04 | CNY 8,39 | -1,99 % | CNY 8,52 | CNY 8,63 | CNY 8,37 | 12,34M |
| 2026-06-03 | CNY 8,56 | -0,70 % | CNY 8,76 | CNY 8,78 | CNY 8,50 | 14,10M |
| 2026-06-02 | CNY 8,62 | -0,69 % | CNY 8,66 | CNY 8,68 | CNY 8,54 | 10,46M |
| 2026-06-01 | CNY 8,68 | +2,24 % | CNY 8,48 | CNY 8,72 | CNY 8,48 | 16,77M |
| 2026-05-29 | CNY 8,49 | +0,12 % | CNY 8,46 | CNY 8,54 | CNY 8,39 | 11,59M |
| 2026-05-28 | CNY 8,48 | -2,42 % | CNY 8,60 | CNY 8,67 | CNY 8,45 | 14,67M |
| 2026-05-27 | CNY 8,69 | +3,21 % | CNY 8,42 | CNY 8,80 | CNY 8,25 | 24,80M |
| 2026-05-26 | CNY 8,42 | +0,24 % | CNY 8,41 | CNY 8,47 | CNY 8,33 | 10,21M |