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 8,74 | +1,75 % | CNY 8,80 | CNY 8,82 | CNY 8,68 | 17,56M |
| 2026-09-29 | CNY 8,59 | +0,94 % | CNY 8,46 | CNY 8,60 | CNY 8,45 | 14,23M |
| 2026-09-28 | CNY 8,51 | -4,06 % | CNY 8,77 | CNY 8,78 | CNY 8,49 | 21,58M |
| 2026-09-24 | CNY 8,87 | -2,85 % | CNY 9,00 | CNY 9,05 | CNY 8,77 | 31,45M |
| 2026-09-23 | CNY 9,13 | +1,56 % | CNY 9,42 | CNY 9,57 | CNY 9,10 | 45,60M |
| 2026-09-22 | CNY 8,99 | -1,53 % | CNY 9,10 | CNY 9,18 | CNY 8,96 | 22,86M |
| 2026-09-21 | CNY 9,13 | +3,05 % | CNY 9,07 | CNY 9,34 | CNY 9,06 | 41,67M |
| 2026-09-18 | CNY 8,86 | +0,80 % | CNY 8,79 | CNY 8,88 | CNY 8,71 | 22,38M |
| 2026-09-17 | CNY 8,79 | +0,92 % | CNY 8,65 | CNY 8,85 | CNY 8,62 | 21,69M |
| 2026-09-16 | CNY 8,71 | +2,83 % | CNY 8,41 | CNY 8,75 | CNY 8,41 | 23,85M |
| 2026-09-15 | CNY 8,47 | -0,59 % | CNY 8,52 | CNY 8,56 | CNY 8,41 | 14,19M |
| 2026-09-14 | CNY 8,52 | -1,50 % | CNY 8,61 | CNY 8,67 | CNY 8,50 | 14,91M |
| 2026-09-11 | CNY 8,65 | -0,57 % | CNY 8,60 | CNY 8,69 | CNY 8,47 | 18,48M |
| 2026-09-10 | CNY 8,70 | -0,57 % | CNY 8,67 | CNY 8,75 | CNY 8,61 | 13,99M |
| 2026-09-09 | CNY 8,75 | +0,81 % | CNY 8,61 | CNY 8,77 | CNY 8,61 | 17,13M |
| 2026-09-08 | CNY 8,68 | +1,52 % | CNY 8,52 | CNY 8,74 | CNY 8,48 | 21,60M |
| 2026-09-07 | CNY 8,55 | +0,12 % | CNY 8,56 | CNY 8,68 | CNY 8,51 | 17,96M |
| 2026-09-04 | CNY 8,54 | +0,35 % | CNY 8,55 | CNY 8,65 | CNY 8,49 | 19,76M |
| 2026-09-03 | CNY 8,51 | +1,19 % | CNY 8,42 | CNY 8,52 | CNY 8,40 | 15,61M |
| 2026-09-02 | CNY 8,41 | -2,77 % | CNY 8,52 | CNY 8,57 | CNY 8,39 | 17,91M |
| 2026-09-01 | CNY 8,65 | +0,82 % | CNY 8,57 | CNY 8,68 | CNY 8,51 | 21,12M |
| 2026-08-31 | CNY 8,58 | -1,27 % | CNY 8,53 | CNY 8,73 | CNY 8,41 | 25,45M |
| 2026-08-28 | CNY 8,69 | +0,81 % | CNY 8,62 | CNY 8,75 | CNY 8,57 | 23,93M |
| 2026-08-27 | CNY 8,62 | +0,12 % | CNY 8,58 | CNY 8,62 | CNY 8,52 | 20,89M |
| 2026-08-26 | CNY 8,61 | +1,41 % | CNY 8,80 | CNY 8,92 | CNY 8,56 | 33,93M |
| 2026-08-25 | CNY 8,49 | +0,59 % | CNY 8,36 | CNY 8,50 | CNY 8,31 | 16,19M |
| 2026-08-24 | CNY 8,44 | +0,96 % | CNY 8,41 | CNY 8,51 | CNY 8,32 | 25,66M |
| 2026-08-21 | CNY 8,36 | +0,36 % | CNY 8,29 | CNY 8,37 | CNY 8,18 | 14,32M |
| 2026-08-20 | CNY 8,33 | +0,97 % | CNY 8,33 | CNY 8,38 | CNY 8,26 | 16,72M |
| 2026-08-19 | CNY 8,25 | -4,40 % | CNY 8,55 | CNY 8,62 | CNY 8,24 | 27,22M |
| 2026-08-18 | CNY 8,63 | -2,38 % | CNY 8,83 | CNY 8,83 | CNY 8,58 | 25,66M |
| 2026-08-17 | CNY 8,84 | +0,23 % | CNY 8,76 | CNY 8,86 | CNY 8,64 | 19,76M |
| 2026-08-14 | CNY 8,82 | -1,34 % | CNY 8,99 | CNY 9,00 | CNY 8,76 | 18,93M |
| 2026-08-13 | CNY 8,94 | -2,08 % | CNY 9,15 | CNY 9,17 | CNY 8,94 | 21,90M |
| 2026-08-12 | CNY 9,13 | +0,66 % | CNY 9,08 | CNY 9,16 | CNY 9,08 | 15,34M |
| 2026-08-11 | CNY 9,07 | -1,31 % | CNY 9,15 | CNY 9,18 | CNY 9,00 | 18,98M |
| 2026-08-10 | CNY 9,19 | -0,33 % | CNY 9,11 | CNY 9,24 | CNY 9,05 | 23,48M |
| 2026-08-07 | CNY 9,22 | +0,33 % | CNY 9,13 | CNY 9,24 | CNY 9,07 | 26,01M |
| 2026-08-06 | CNY 9,19 | -3,06 % | CNY 9,36 | CNY 9,44 | CNY 9,12 | 38,34M |
| 2026-08-05 | CNY 9,48 | +1,83 % | CNY 9,41 | CNY 9,60 | CNY 9,31 | 40,36M |
| 2026-08-04 | CNY 9,31 | +0,54 % | CNY 9,28 | CNY 9,34 | CNY 9,10 | 30,22M |
| 2026-08-03 | CNY 9,26 | +1,76 % | CNY 9,46 | CNY 9,47 | CNY 9,10 | 37,77M |
| 2026-07-31 | CNY 9,10 | +1,45 % | CNY 9,02 | CNY 9,15 | CNY 8,97 | 34,67M |
| 2026-07-30 | CNY 8,97 | -0,66 % | CNY 8,85 | CNY 9,07 | CNY 8,79 | 32,17M |
| 2026-07-29 | CNY 9,03 | +2,38 % | CNY 8,77 | CNY 9,05 | CNY 8,70 | 38,88M |
| 2026-07-28 | CNY 8,82 | -2,54 % | CNY 9,05 | CNY 9,27 | CNY 8,75 | 51,87M |
| 2026-07-27 | CNY 9,05 | +9,96 % | CNY 8,70 | CNY 9,05 | CNY 8,62 | 24,24M |
| 2026-07-24 | CNY 8,23 | -3,74 % | CNY 8,43 | CNY 8,49 | CNY 8,22 | 25,40M |
| 2026-07-23 | CNY 8,55 | +2,27 % | CNY 8,37 | CNY 8,57 | CNY 8,27 | 27,69M |
| 2026-07-22 | CNY 8,36 | -1,42 % | CNY 8,31 | CNY 8,61 | CNY 8,27 | 28,74M |
| 2026-07-21 | CNY 8,48 | +0,47 % | CNY 8,47 | CNY 8,48 | CNY 7,95 | 37,64M |
| 2026-07-20 | CNY 8,44 | +0,72 % | CNY 8,58 | CNY 8,58 | CNY 8,31 | 28,70M |
| 2026-07-17 | CNY 8,38 | -0,95 % | CNY 8,55 | CNY 8,78 | CNY 8,34 | 36,70M |
| 2026-07-16 | CNY 8,46 | -0,35 % | CNY 8,35 | CNY 8,52 | CNY 8,26 | 23,49M |
| 2026-07-15 | CNY 8,49 | +0,71 % | CNY 8,33 | CNY 8,51 | CNY 8,31 | 25,13M |
| 2026-07-14 | CNY 8,43 | +1,20 % | CNY 8,28 | CNY 8,44 | CNY 8,19 | 28,39M |
| 2026-07-13 | CNY 8,33 | -6,93 % | CNY 8,69 | CNY 8,69 | CNY 8,25 | 42,10M |
| 2026-07-10 | CNY 8,95 | +0,22 % | CNY 8,91 | CNY 9,25 | CNY 8,62 | 43,37M |
| 2026-07-09 | CNY 8,93 | -0,78 % | CNY 8,96 | CNY 9,03 | CNY 8,60 | 44,53M |
| 2026-07-08 | CNY 9,00 | -9,55 % | CNY 9,70 | CNY 9,71 | CNY 8,96 | 48,13M |
| 2026-07-07 | CNY 9,95 | +2,58 % | CNY 9,75 | CNY 9,99 | CNY 9,45 | 44,39M |
| 2026-07-06 | CNY 9,70 | -7,79 % | CNY 10,30 | CNY 10,38 | CNY 9,70 | 54,26M |
| 2026-07-03 | CNY 10,52 | -5,48 % | CNY 11,19 | CNY 11,28 | CNY 10,50 | 54,35M |
| 2026-07-02 | CNY 11,13 | -4,05 % | CNY 11,15 | CNY 11,44 | CNY 11,02 | 47,46M |
| 2026-07-01 | CNY 11,60 | +2,47 % | CNY 11,02 | CNY 11,64 | CNY 10,67 | 72,85M |
| 2026-06-30 | CNY 11,32 | -5,59 % | CNY 11,59 | CNY 11,60 | CNY 10,84 | 65,71M |
| 2026-06-29 | CNY 11,99 | -6,40 % | CNY 12,41 | CNY 12,45 | CNY 11,56 | 80,62M |
| 2026-06-26 | CNY 12,81 | -5,46 % | CNY 13,13 | CNY 13,55 | CNY 12,44 | 91,89M |
| 2026-06-25 | CNY 13,55 | -0,59 % | CNY 13,48 | CNY 14,00 | CNY 13,07 | 134,04M |
| 2026-06-24 | CNY 13,63 | +10,01 % | CNY 12,58 | CNY 13,63 | CNY 12,41 | 84,31M |
| 2026-06-23 | CNY 12,39 | -6,35 % | CNY 13,20 | CNY 13,27 | CNY 12,33 | 80,54M |
| 2026-06-22 | CNY 13,23 | +8,00 % | CNY 12,51 | CNY 13,47 | CNY 12,35 | 119,95M |
| 2026-06-18 | CNY 12,25 | -2,00 % | CNY 12,44 | CNY 12,67 | CNY 11,91 | 98,15M |
| 2026-06-17 | CNY 12,50 | -2,11 % | CNY 13,22 | CNY 14,00 | CNY 12,12 | 158,28M |
| 2026-06-16 | CNY 12,77 | +9,90 % | CNY 11,88 | CNY 12,78 | CNY 11,88 | 131,90M |
| 2026-06-15 | CNY 11,62 | +10,04 % | CNY 11,30 | CNY 11,62 | CNY 11,30 | 70,80M |
| 2026-06-12 | CNY 10,56 | -9,74 % | CNY 12,62 | CNY 12,62 | CNY 10,53 | 136,14M |
| 2026-06-11 | CNY 11,70 | -2,74 % | CNY 11,59 | CNY 12,05 | CNY 11,57 | 57,73M |
| 2026-06-10 | CNY 12,03 | -1,64 % | CNY 12,24 | CNY 12,32 | CNY 11,80 | 83,44M |
| 2026-06-09 | CNY 12,23 | +9,98 % | CNY 11,46 | CNY 12,23 | CNY 11,46 | 54,04M |
| 2026-06-08 | CNY 11,12 | -5,52 % | CNY 11,55 | CNY 11,60 | CNY 10,89 | 67,50M |
| 2026-06-05 | CNY 11,77 | -2,08 % | CNY 12,08 | CNY 12,47 | CNY 11,71 | 114,60M |
| 2026-06-04 | CNY 12,02 | +9,97 % | CNY 11,16 | CNY 12,02 | CNY 11,10 | 84,25M |
| 2026-06-03 | CNY 10,93 | +0,74 % | CNY 10,64 | CNY 11,25 | CNY 10,52 | 55,02M |
| 2026-06-02 | CNY 10,85 | -1,99 % | CNY 10,96 | CNY 11,12 | CNY 10,73 | 43,92M |
| 2026-06-01 | CNY 11,07 | +0,54 % | CNY 10,77 | CNY 11,34 | CNY 10,67 | 78,01M |
| 2026-05-29 | CNY 11,01 | +6,58 % | CNY 10,44 | CNY 11,36 | CNY 10,30 | 117,23M |
| 2026-05-28 | CNY 10,33 | -6,85 % | CNY 11,14 | CNY 11,14 | CNY 9,98 | 82,58M |
| 2026-05-27 | CNY 11,09 | -2,97 % | CNY 11,29 | CNY 11,60 | CNY 11,01 | 67,20M |
| 2026-05-26 | CNY 11,43 | -2,47 % | CNY 11,53 | CNY 11,79 | CNY 11,19 | 69,89M |