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