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