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