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