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 8,61 | +5,00 % | CNY 8,23 | CNY 8,79 | CNY 8,16 | 60,77M |
| 2026-09-29 | CNY 8,20 | +1,49 % | CNY 8,02 | CNY 8,26 | CNY 8,02 | 25,20M |
| 2026-09-28 | CNY 8,08 | -2,53 % | CNY 8,29 | CNY 8,29 | CNY 8,01 | 29,45M |
| 2026-09-24 | CNY 8,29 | -1,31 % | CNY 8,42 | CNY 8,45 | CNY 8,27 |
| 21,07M |
| 2026-09-23 | CNY 8,40 | -2,33 % | CNY 8,55 | CNY 8,58 | CNY 8,37 | 33,26M |
| 2026-09-22 | CNY 8,60 | +0,47 % | CNY 8,57 | CNY 8,67 | CNY 8,56 | 30,82M |
| 2026-09-21 | CNY 8,56 | +0,35 % | CNY 8,52 | CNY 8,62 | CNY 8,47 | 31,07M |
| 2026-09-18 | CNY 8,53 | 0,00 % | CNY 8,60 | CNY 8,62 | CNY 8,47 | 26,64M |
| 2026-09-17 | CNY 8,53 | -0,58 % | CNY 8,56 | CNY 8,63 | CNY 8,45 | 23,83M |
| 2026-09-16 | CNY 8,58 | -0,35 % | CNY 8,57 | CNY 8,67 | CNY 8,43 | 26,96M |
| 2026-09-15 | CNY 8,61 | -1,94 % | CNY 8,77 | CNY 8,77 | CNY 8,59 | 23,82M |
| 2026-09-14 | CNY 8,78 | +2,33 % | CNY 8,53 | CNY 8,83 | CNY 8,47 | 29,69M |
| 2026-09-11 | CNY 8,58 | -3,49 % | CNY 8,77 | CNY 8,79 | CNY 8,36 | 49,96M |
| 2026-09-10 | CNY 8,89 | -1,44 % | CNY 8,98 | CNY 8,98 | CNY 8,82 | 24,87M |
| 2026-09-09 | CNY 9,02 | -1,20 % | CNY 9,13 | CNY 9,15 | CNY 9,00 | 36,26M |
| 2026-09-08 | CNY 9,13 | +2,70 % | CNY 8,91 | CNY 9,16 | CNY 8,88 | 62,81M |
| 2026-09-07 | CNY 8,89 | +2,07 % | CNY 8,73 | CNY 8,97 | CNY 8,60 | 42,29M |
| 2026-09-04 | CNY 8,71 | -1,80 % | CNY 8,87 | CNY 9,06 | CNY 8,67 | 49,78M |
| 2026-09-03 | CNY 8,87 | +0,11 % | CNY 8,90 | CNY 9,09 | CNY 8,85 | 36,80M |
| 2026-09-02 | CNY 8,86 | -3,17 % | CNY 9,06 | CNY 9,07 | CNY 8,79 | 50,56M |
| 2026-09-01 | CNY 9,15 | -1,08 % | CNY 9,28 | CNY 9,32 | CNY 9,03 | 50,96M |
| 2026-08-31 | CNY 9,25 | +2,10 % | CNY 8,95 | CNY 9,27 | CNY 8,90 | 65,37M |
| 2026-08-28 | CNY 9,06 | +1,68 % | CNY 8,91 | CNY 9,14 | CNY 8,85 | 69,09M |
| 2026-08-27 | CNY 8,91 | -0,22 % | CNY 8,79 | CNY 8,93 | CNY 8,62 | 82,59M |
| 2026-08-26 | CNY 8,93 | -4,49 % | CNY 8,94 | CNY 9,07 | CNY 8,76 | 121,33M |
| 2026-08-25 | CNY 9,35 | +2,19 % | CNY 10,07 | CNY 10,07 | CNY 9,35 | 176,09M |
| 2026-08-24 | CNY 9,15 | +1,22 % | CNY 9,20 | CNY 9,35 | CNY 8,96 | 53,78M |
| 2026-08-21 | CNY 9,04 | +2,26 % | CNY 8,80 | CNY 9,22 | CNY 8,71 | 53,13M |
| 2026-08-20 | CNY 8,84 | -0,90 % | CNY 9,07 | CNY 9,09 | CNY 8,82 | 39,95M |
| 2026-08-19 | CNY 8,92 | -4,80 % | CNY 9,25 | CNY 9,31 | CNY 8,90 | 62,90M |
| 2026-08-18 | CNY 9,37 | +0,32 % | CNY 9,34 | CNY 9,60 | CNY 9,22 | 64,02M |
| 2026-08-17 | CNY 9,34 | -0,64 % | CNY 9,39 | CNY 9,41 | CNY 9,16 | 49,23M |
| 2026-08-14 | CNY 9,40 | -0,74 % | CNY 9,57 | CNY 9,73 | CNY 9,26 | 71,12M |
| 2026-08-13 | CNY 9,47 | +0,74 % | CNY 9,44 | CNY 9,65 | CNY 9,38 | 76,66M |
| 2026-08-12 | CNY 9,40 | +1,62 % | CNY 9,26 | CNY 9,65 | CNY 9,24 | 79,51M |
| 2026-08-11 | CNY 9,25 | -0,54 % | CNY 9,22 | CNY 9,35 | CNY 9,16 | 50,22M |
| 2026-08-10 | CNY 9,30 | -0,53 % | CNY 9,45 | CNY 9,47 | CNY 9,25 | 71,08M |
| 2026-08-07 | CNY 9,35 | +0,54 % | CNY 9,36 | CNY 9,46 | CNY 9,01 | 81,81M |
| 2026-08-06 | CNY 9,30 | -1,80 % | CNY 9,50 | CNY 9,65 | CNY 9,21 | 99,26M |
| 2026-08-05 | CNY 9,47 | +2,16 % | CNY 9,19 | CNY 9,50 | CNY 9,15 | 111,18M |
| 2026-08-04 | CNY 9,27 | +2,66 % | CNY 9,10 | CNY 9,33 | CNY 8,90 | 146,04M |
| 2026-08-03 | CNY 9,03 | +9,99 % | CNY 8,23 | CNY 9,03 | CNY 8,13 | 62,29M |
| 2026-07-31 | CNY 8,21 | +0,61 % | CNY 8,21 | CNY 8,30 | CNY 8,16 | 56,47M |
| 2026-07-30 | CNY 8,16 | -0,61 % | CNY 8,17 | CNY 8,32 | CNY 8,11 | 54,50M |
| 2026-07-29 | CNY 8,21 | +3,40 % | CNY 7,99 | CNY 8,29 | CNY 7,75 | 69,37M |
| 2026-07-28 | CNY 7,94 | -1,00 % | CNY 7,92 | CNY 8,13 | CNY 7,90 | 49,03M |
| 2026-07-27 | CNY 8,02 | +3,89 % | CNY 7,80 | CNY 8,02 | CNY 7,72 | 52,37M |
| 2026-07-24 | CNY 7,72 | -3,38 % | CNY 7,88 | CNY 8,01 | CNY 7,72 | 54,55M |
| 2026-07-23 | CNY 7,99 | +5,97 % | CNY 7,59 | CNY 7,99 | CNY 7,55 | 88,62M |
| 2026-07-22 | CNY 7,54 | -1,31 % | CNY 7,59 | CNY 7,70 | CNY 7,48 | 56,17M |
| 2026-07-21 | CNY 7,64 | +2,55 % | CNY 7,46 | CNY 7,65 | CNY 7,23 | 80,86M |
| 2026-07-20 | CNY 7,45 | -2,99 % | CNY 7,73 | CNY 7,81 | CNY 7,32 | 74,04M |
| 2026-07-17 | CNY 7,68 | -4,12 % | CNY 8,03 | CNY 8,25 | CNY 7,68 | 74,70M |
| 2026-07-16 | CNY 8,01 | -1,23 % | CNY 8,01 | CNY 8,16 | CNY 7,93 | 51,90M |
| 2026-07-15 | CNY 8,11 | -1,82 % | CNY 8,35 | CNY 8,35 | CNY 8,05 | 50,65M |
| 2026-07-14 | CNY 8,26 | +1,85 % | CNY 8,12 | CNY 8,28 | CNY 7,97 | 53,88M |
| 2026-07-13 | CNY 8,11 | -6,35 % | CNY 8,63 | CNY 8,63 | CNY 8,10 | 70,13M |
| 2026-07-10 | CNY 8,66 | +0,35 % | CNY 8,65 | CNY 8,84 | CNY 8,45 | 71,90M |
| 2026-07-09 | CNY 8,63 | -3,25 % | CNY 8,91 | CNY 8,98 | CNY 8,34 | 94,37M |
| 2026-07-08 | CNY 8,92 | -7,18 % | CNY 9,53 | CNY 9,59 | CNY 8,91 | 87,37M |
| 2026-07-07 | CNY 9,61 | -2,73 % | CNY 9,97 | CNY 10,10 | CNY 9,56 | 61,22M |
| 2026-07-06 | CNY 9,88 | -2,85 % | CNY 10,29 | CNY 10,45 | CNY 9,84 | 93,37M |
| 2026-07-03 | CNY 10,17 | +0,30 % | CNY 10,32 | CNY 10,35 | CNY 9,94 | 86,63M |
| 2026-07-02 | CNY 10,14 | 0,00 % | CNY 10,05 | CNY 10,52 | CNY 10,01 | 83,42M |
| 2026-07-01 | CNY 10,14 | +1,30 % | CNY 10,08 | CNY 10,25 | CNY 9,75 | 88,08M |
| 2026-06-30 | CNY 10,01 | +3,30 % | CNY 9,76 | CNY 10,06 | CNY 9,61 | 85,15M |
| 2026-06-29 | CNY 9,69 | -0,51 % | CNY 9,77 | CNY 9,87 | CNY 9,46 | 75,81M |
| 2026-06-26 | CNY 9,74 | -7,85 % | CNY 10,52 | CNY 10,55 | CNY 9,70 | 108,62M |
| 2026-06-25 | CNY 10,57 | -5,46 % | CNY 11,01 | CNY 11,24 | CNY 10,48 | 99,91M |
| 2026-06-24 | CNY 11,18 | +2,57 % | CNY 10,92 | CNY 11,29 | CNY 10,35 | 116,83M |
| 2026-06-23 | CNY 10,90 | -3,20 % | CNY 11,26 | CNY 11,27 | CNY 10,85 | 83,59M |
| 2026-06-22 | CNY 11,26 | +1,44 % | CNY 10,75 | CNY 11,28 | CNY 10,55 | 123,08M |
| 2026-06-18 | CNY 11,10 | -3,39 % | CNY 11,42 | CNY 11,57 | CNY 11,04 | 117,93M |
| 2026-06-17 | CNY 11,49 | -2,30 % | CNY 11,74 | CNY 12,03 | CNY 11,42 | 147,72M |
| 2026-06-16 | CNY 11,76 | +3,52 % | CNY 11,22 | CNY 11,85 | CNY 11,00 | 181,60M |
| 2026-06-15 | CNY 11,36 | +0,98 % | CNY 11,41 | CNY 11,55 | CNY 11,20 | 139,16M |
| 2026-06-12 | CNY 11,25 | +1,17 % | CNY 11,15 | CNY 11,60 | CNY 10,91 | 154,44M |
| 2026-06-11 | CNY 11,12 | -0,09 % | CNY 11,15 | CNY 11,46 | CNY 10,82 | 164,68M |
| 2026-06-10 | CNY 11,13 | +0,72 % | CNY 10,98 | CNY 11,95 | CNY 10,91 | 166,63M |
| 2026-06-09 | CNY 11,05 | +3,95 % | CNY 10,79 | CNY 11,08 | CNY 10,50 | 81,90M |
| 2026-06-08 | CNY 10,63 | -3,80 % | CNY 10,83 | CNY 11,23 | CNY 10,44 | 79,53M |
| 2026-06-05 | CNY 11,05 | +0,73 % | CNY 11,00 | CNY 11,26 | CNY 10,67 | 78,49M |
| 2026-06-04 | CNY 10,97 | -2,58 % | CNY 11,18 | CNY 11,19 | CNY 10,88 | 60,01M |
| 2026-06-03 | CNY 11,26 | +0,18 % | CNY 11,16 | CNY 11,58 | CNY 11,04 | 74,49M |
| 2026-06-02 | CNY 11,24 | -2,94 % | CNY 11,60 | CNY 11,68 | CNY 11,01 | 77,34M |
| 2026-06-01 | CNY 11,58 | -1,61 % | CNY 11,70 | CNY 11,85 | CNY 11,50 | 61,10M |
| 2026-05-29 | CNY 11,77 | -1,75 % | CNY 12,04 | CNY 12,27 | CNY 11,70 | 77,66M |
| 2026-05-28 | CNY 11,98 | -0,42 % | CNY 12,03 | CNY 12,30 | CNY 11,69 | 79,95M |
| 2026-05-27 | CNY 12,03 | -4,07 % | CNY 12,45 | CNY 12,66 | CNY 11,90 | 96,71M |
| 2026-05-26 | CNY 12,54 | +1,46 % | CNY 12,26 | CNY 12,69 | CNY 12,17 | 95,44M |