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