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