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