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