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