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