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