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