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