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