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