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