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 8,16 | +0,62 % | CNY 8,13 | CNY 8,19 | CNY 8,12 | 11,20M |
| 2026-09-29 | CNY 8,11 | 0,00 % | CNY 8,05 | CNY 8,15 | CNY 8,05 | 10,22M |
| 2026-09-28 | CNY 8,11 | -1,22 % | CNY 8,20 | CNY 8,22 | CNY 8,03 | 17,17M |
| 2026-09-24 | CNY 8,21 | -2,38 % | CNY 8,40 | CNY 8,45 | CNY 8,21 | 22,13M |
| 2026-09-23 | CNY 8,41 | -2,77 % | CNY 8,66 | CNY 8,67 | CNY 8,41 | 25,83M |
| 2026-09-22 | CNY 8,65 | 0,00 % | CNY 8,65 | CNY 8,71 | CNY 8,57 | 27,58M |
| 2026-09-21 | CNY 8,65 | +1,53 % | CNY 8,50 | CNY 8,65 | CNY 8,49 | 28,65M |
| 2026-09-18 | CNY 8,52 | +0,24 % | CNY 8,50 | CNY 8,55 | CNY 8,46 | 25,57M |
| 2026-09-17 | CNY 8,50 | -0,93 % | CNY 8,50 | CNY 8,56 | CNY 8,37 | 26,73M |
| 2026-09-16 | CNY 8,58 | +0,82 % | CNY 8,48 | CNY 8,62 | CNY 8,35 | 34,78M |
| 2026-09-15 | CNY 8,51 | -3,73 % | CNY 8,87 | CNY 8,91 | CNY 8,48 | 45,60M |
| 2026-09-14 | CNY 8,84 | -2,00 % | CNY 9,02 | CNY 9,06 | CNY 8,74 | 43,71M |
| 2026-09-11 | CNY 9,02 | -4,04 % | CNY 9,34 | CNY 9,39 | CNY 8,96 | 64,88M |
| 2026-09-10 | CNY 9,40 | -1,57 % | CNY 9,45 | CNY 9,79 | CNY 9,27 | 88,24M |
| 2026-09-09 | CNY 9,55 | +2,25 % | CNY 9,60 | CNY 9,87 | CNY 9,33 | 140,65M |
| 2026-09-08 | CNY 9,34 | +10,01 % | CNY 8,56 | CNY 9,34 | CNY 8,52 | 46,22M |
| 2026-09-07 | CNY 8,49 | 0,00 % | CNY 8,48 | CNY 8,59 | CNY 8,46 | 17,40M |
| 2026-09-04 | CNY 8,49 | +0,24 % | CNY 8,47 | CNY 8,70 | CNY 8,47 | 23,17M |
| 2026-09-03 | CNY 8,47 | -0,70 % | CNY 8,56 | CNY 8,64 | CNY 8,46 | 18,36M |
| 2026-09-02 | CNY 8,53 | -2,63 % | CNY 8,75 | CNY 8,84 | CNY 8,48 | 33,94M |
| 2026-09-01 | CNY 8,76 | +2,22 % | CNY 8,57 | CNY 8,80 | CNY 8,51 | 35,82M |
| 2026-08-31 | CNY 8,57 | -0,92 % | CNY 8,68 | CNY 8,73 | CNY 8,47 | 28,01M |
| 2026-08-28 | CNY 8,65 | +2,61 % | CNY 8,40 | CNY 8,66 | CNY 8,35 | 28,72M |
| 2026-08-27 | CNY 8,43 | +1,81 % | CNY 8,26 | CNY 8,45 | CNY 8,21 | 19,90M |
| 2026-08-26 | CNY 8,28 | +0,85 % | CNY 8,22 | CNY 8,38 | CNY 8,16 | 20,17M |
| 2026-08-25 | CNY 8,21 | -0,36 % | CNY 8,10 | CNY 8,30 | CNY 8,10 | 17,18M |
| 2026-08-24 | CNY 8,24 | -0,36 % | CNY 8,26 | CNY 8,35 | CNY 8,20 | 12,55M |
| 2026-08-21 | CNY 8,27 | 0,00 % | CNY 8,21 | CNY 8,31 | CNY 8,12 | 11,61M |
| 2026-08-20 | CNY 8,27 | -0,36 % | CNY 8,36 | CNY 8,44 | CNY 8,18 | 21,26M |
| 2026-08-19 | CNY 8,30 | -3,94 % | CNY 8,57 | CNY 8,60 | CNY 8,27 | 30,78M |
| 2026-08-18 | CNY 8,64 | +0,93 % | CNY 8,52 | CNY 8,67 | CNY 8,49 | 28,79M |
| 2026-08-17 | CNY 8,56 | +2,15 % | CNY 8,42 | CNY 8,60 | CNY 8,32 | 23,59M |
| 2026-08-14 | CNY 8,38 | -0,12 % | CNY 8,40 | CNY 8,44 | CNY 8,33 | 12,33M |
| 2026-08-13 | CNY 8,39 | -1,87 % | CNY 8,55 | CNY 8,55 | CNY 8,38 | 19,17M |
| 2026-08-12 | CNY 8,55 | +0,35 % | CNY 8,52 | CNY 8,60 | CNY 8,47 | 12,58M |
| 2026-08-11 | CNY 8,52 | -1,05 % | CNY 8,57 | CNY 8,65 | CNY 8,49 | 18,93M |
| 2026-08-10 | CNY 8,61 | +1,89 % | CNY 8,48 | CNY 8,64 | CNY 8,47 | 24,66M |
| 2026-08-07 | CNY 8,45 | -0,47 % | CNY 8,46 | CNY 8,49 | CNY 8,35 | 14,87M |
| 2026-08-06 | CNY 8,49 | -1,05 % | CNY 8,54 | CNY 8,58 | CNY 8,41 | 18,88M |
| 2026-08-05 | CNY 8,58 | +1,42 % | CNY 8,45 | CNY 8,60 | CNY 8,39 | 22,92M |
| 2026-08-04 | CNY 8,46 | -1,17 % | CNY 8,56 | CNY 8,59 | CNY 8,46 | 18,73M |
| 2026-08-03 | CNY 8,56 | +0,94 % | CNY 8,48 | CNY 8,60 | CNY 8,42 | 15,18M |
| 2026-07-31 | CNY 8,48 | +0,24 % | CNY 8,35 | CNY 8,51 | CNY 8,34 | 20,01M |
| 2026-07-30 | CNY 8,46 | +1,44 % | CNY 8,34 | CNY 8,57 | CNY 8,31 | 23,54M |
| 2026-07-29 | CNY 8,34 | +1,83 % | CNY 8,15 | CNY 8,41 | CNY 8,15 | 24,09M |
| 2026-07-28 | CNY 8,19 | +0,12 % | CNY 8,18 | CNY 8,23 | CNY 8,11 | 14,51M |
| 2026-07-27 | CNY 8,18 | +1,87 % | CNY 7,98 | CNY 8,20 | CNY 7,92 | 17,11M |
| 2026-07-24 | CNY 8,03 | -3,49 % | CNY 8,25 | CNY 8,32 | CNY 8,03 | 22,29M |
| 2026-07-23 | CNY 8,32 | +2,72 % | CNY 8,08 | CNY 8,33 | CNY 8,00 | 29,08M |
| 2026-07-22 | CNY 8,10 | 0,00 % | CNY 8,07 | CNY 8,12 | CNY 7,98 | 18,25M |
| 2026-07-21 | CNY 8,10 | +1,12 % | CNY 7,98 | CNY 8,17 | CNY 7,95 | 23,33M |
| 2026-07-20 | CNY 8,01 | +1,14 % | CNY 7,90 | CNY 8,07 | CNY 7,88 | 21,31M |
| 2026-07-17 | CNY 7,92 | -2,34 % | CNY 8,09 | CNY 8,18 | CNY 7,86 | 25,74M |
| 2026-07-16 | CNY 8,11 | +0,12 % | CNY 8,05 | CNY 8,12 | CNY 7,99 | 15,17M |
| 2026-07-15 | CNY 8,10 | +0,75 % | CNY 8,06 | CNY 8,19 | CNY 7,96 | 17,32M |
| 2026-07-14 | CNY 8,04 | +1,01 % | CNY 7,91 | CNY 8,05 | CNY 7,91 | 15,76M |
| 2026-07-13 | CNY 7,96 | -2,81 % | CNY 8,10 | CNY 8,12 | CNY 7,94 | 22,68M |
| 2026-07-10 | CNY 8,19 | +0,49 % | CNY 8,10 | CNY 8,30 | CNY 7,91 | 27,25M |
| 2026-07-09 | CNY 8,15 | -3,21 % | CNY 8,37 | CNY 8,45 | CNY 8,00 | 38,93M |
| 2026-07-08 | CNY 8,42 | -9,85 % | CNY 9,23 | CNY 9,30 | CNY 8,41 | 58,96M |
| 2026-07-07 | CNY 9,34 | +0,21 % | CNY 9,44 | CNY 9,45 | CNY 9,18 | 28,38M |
| 2026-07-06 | CNY 9,32 | +1,30 % | CNY 9,19 | CNY 9,50 | CNY 9,18 | 29,54M |
| 2026-07-03 | CNY 9,20 | -2,75 % | CNY 9,39 | CNY 9,48 | CNY 9,17 | 30,55M |
| 2026-07-02 | CNY 9,46 | -0,42 % | CNY 9,40 | CNY 9,75 | CNY 9,25 | 42,62M |
| 2026-07-01 | CNY 9,50 | +3,60 % | CNY 9,09 | CNY 9,58 | CNY 9,06 | 47,71M |
| 2026-06-30 | CNY 9,17 | -2,96 % | CNY 9,31 | CNY 9,40 | CNY 9,05 | 45,39M |
| 2026-06-29 | CNY 9,45 | -6,53 % | CNY 9,85 | CNY 9,91 | CNY 9,41 | 55,09M |
| 2026-06-26 | CNY 10,11 | -1,65 % | CNY 10,02 | CNY 10,57 | CNY 9,73 | 84,87M |
| 2026-06-25 | CNY 10,28 | +4,05 % | CNY 9,69 | CNY 10,84 | CNY 9,61 | 122,31M |
| 2026-06-24 | CNY 9,88 | +3,02 % | CNY 9,50 | CNY 9,95 | CNY 9,42 | 87,40M |
| 2026-06-23 | CNY 9,59 | +3,56 % | CNY 9,82 | CNY 9,95 | CNY 9,56 | 108,46M |
| 2026-06-22 | CNY 9,26 | +9,98 % | CNY 8,59 | CNY 9,26 | CNY 8,53 | 30,13M |
| 2026-06-18 | CNY 8,42 | -1,86 % | CNY 8,56 | CNY 8,62 | CNY 8,38 | 25,01M |
| 2026-06-17 | CNY 8,58 | -3,60 % | CNY 8,85 | CNY 8,85 | CNY 8,53 | 33,94M |
| 2026-06-16 | CNY 8,90 | -0,34 % | CNY 8,92 | CNY 9,00 | CNY 8,74 | 33,27M |
| 2026-06-15 | CNY 8,93 | +0,56 % | CNY 8,84 | CNY 9,08 | CNY 8,80 | 46,49M |
| 2026-06-12 | CNY 8,88 | 0,00 % | CNY 8,69 | CNY 9,00 | CNY 8,40 | 68,22M |
| 2026-06-11 | CNY 8,88 | +7,25 % | CNY 8,35 | CNY 9,07 | CNY 8,35 | 74,08M |
| 2026-06-10 | CNY 8,28 | -0,48 % | CNY 8,26 | CNY 8,38 | CNY 8,22 | 17,74M |
| 2026-06-09 | CNY 8,32 | +0,60 % | CNY 8,32 | CNY 8,38 | CNY 8,18 | 20,17M |
| 2026-06-08 | CNY 8,27 | -4,06 % | CNY 8,45 | CNY 8,60 | CNY 8,18 | 24,25M |
| 2026-06-05 | CNY 8,62 | -0,46 % | CNY 8,66 | CNY 8,75 | CNY 8,54 | 21,33M |
| 2026-06-04 | CNY 8,66 | -2,37 % | CNY 8,83 | CNY 8,84 | CNY 8,58 | 22,69M |
| 2026-06-03 | CNY 8,87 | -0,78 % | CNY 8,97 | CNY 8,97 | CNY 8,80 | 19,26M |
| 2026-06-02 | CNY 8,94 | -2,30 % | CNY 9,18 | CNY 9,18 | CNY 8,86 | 22,87M |
| 2026-06-01 | CNY 9,15 | +1,10 % | CNY 9,00 | CNY 9,20 | CNY 8,96 | 16,46M |
| 2026-05-29 | CNY 9,05 | -0,98 % | CNY 9,15 | CNY 9,19 | CNY 9,00 | 21,72M |
| 2026-05-28 | CNY 9,14 | -0,33 % | CNY 9,17 | CNY 9,23 | CNY 9,00 | 21,37M |
| 2026-05-27 | CNY 9,17 | -3,98 % | CNY 9,55 | CNY 9,63 | CNY 9,14 | 28,87M |
| 2026-05-26 | CNY 9,55 | +0,63 % | CNY 9,45 | CNY 9,55 | CNY 9,33 | 23,17M |