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