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