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