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