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 8,61 | +3,49 % | CNY 8,32 | CNY 8,65 | CNY 8,28 | 43,56M |
| 2026-09-29 | CNY 8,32 | -1,19 % | CNY 8,35 | CNY 8,47 | CNY 8,26 | 20,80M |
| 2026-09-28 | CNY 8,42 | +1,69 % | CNY 8,29 | CNY 8,43 | CNY 8,29 | 25,61M |
| 2026-09-24 | CNY 8,28 | -2,13 % | CNY 8,44 | CNY 8,53 | CNY 8,26 | 23,25M |
| 2026-09-23 | CNY 8,46 | -0,70 % | CNY 8,54 | CNY 8,63 | CNY 8,45 | 34,31M |
| 2026-09-22 | CNY 8,52 | +2,28 % | CNY 8,33 | CNY 8,64 | CNY 8,28 | 44,99M |
| 2026-09-21 | CNY 8,33 | +2,08 % | CNY 8,20 | CNY 8,37 | CNY 8,18 | 26,71M |
| 2026-09-18 | CNY 8,16 | +0,99 % | CNY 8,10 | CNY 8,23 | CNY 8,10 | 18,11M |
| 2026-09-17 | CNY 8,08 | +0,75 % | CNY 7,99 | CNY 8,13 | CNY 7,96 | 12,26M |
| 2026-09-16 | CNY 8,02 | +0,75 % | CNY 7,95 | CNY 8,04 | CNY 7,88 | 9,65M |
| 2026-09-15 | CNY 7,96 | -1,36 % | CNY 8,06 | CNY 8,07 | CNY 7,95 | 10,63M |
| 2026-09-14 | CNY 8,07 | +1,00 % | CNY 7,98 | CNY 8,12 | CNY 7,94 | 12,07M |
| 2026-09-11 | CNY 7,99 | -1,84 % | CNY 8,11 | CNY 8,13 | CNY 7,90 | 22,73M |
| 2026-09-10 | CNY 8,14 | -1,33 % | CNY 8,21 | CNY 8,24 | CNY 8,14 | 18,03M |
| 2026-09-09 | CNY 8,25 | -1,55 % | CNY 8,33 | CNY 8,35 | CNY 8,23 | 17,24M |
| 2026-09-08 | CNY 8,38 | +1,21 % | CNY 8,28 | CNY 8,42 | CNY 8,20 | 20,76M |
| 2026-09-07 | CNY 8,28 | -0,48 % | CNY 8,25 | CNY 8,31 | CNY 8,14 | 21,97M |
| 2026-09-04 | CNY 8,32 | -0,95 % | CNY 8,42 | CNY 8,45 | CNY 8,28 | 24,63M |
| 2026-09-03 | CNY 8,40 | -0,71 % | CNY 8,45 | CNY 8,50 | CNY 8,32 | 21,43M |
| 2026-09-02 | CNY 8,46 | -1,05 % | CNY 8,60 | CNY 8,63 | CNY 8,42 | 28,33M |
| 2026-09-01 | CNY 8,55 | +1,42 % | CNY 8,38 | CNY 8,55 | CNY 8,35 | 31,76M |
| 2026-08-31 | CNY 8,43 | -1,06 % | CNY 8,45 | CNY 8,46 | CNY 8,30 | 35,39M |
| 2026-08-28 | CNY 8,52 | -3,18 % | CNY 8,69 | CNY 8,73 | CNY 8,50 | 53,23M |
| 2026-08-27 | CNY 8,80 | +0,34 % | CNY 8,63 | CNY 8,82 | CNY 8,51 | 71,80M |
| 2026-08-26 | CNY 8,77 | +1,50 % | CNY 8,90 | CNY 9,36 | CNY 8,68 | 98,96M |
| 2026-08-25 | CNY 8,64 | +1,77 % | CNY 8,40 | CNY 8,82 | CNY 8,26 | 66,38M |
| 2026-08-24 | CNY 8,49 | -5,35 % | CNY 9,13 | CNY 9,22 | CNY 8,48 | 95,34M |
| 2026-08-21 | CNY 8,97 | -11,63 % | CNY 9,55 | CNY 9,60 | CNY 8,84 | 152,13M |
| 2026-08-20 | CNY 10,15 | +19,98 % | CNY 9,40 | CNY 10,15 | CNY 9,31 | 200,73M |
| 2026-08-19 | CNY 8,46 | -2,53 % | CNY 8,60 | CNY 8,75 | CNY 8,42 | 26,01M |
| 2026-08-18 | CNY 8,68 | -1,59 % | CNY 8,83 | CNY 9,04 | CNY 8,66 | 29,10M |
| 2026-08-17 | CNY 8,82 | -1,45 % | CNY 8,86 | CNY 8,94 | CNY 8,54 | 40,97M |
| 2026-08-14 | CNY 8,95 | +1,94 % | CNY 8,73 | CNY 9,18 | CNY 8,71 | 55,04M |
| 2026-08-13 | CNY 8,78 | +3,54 % | CNY 8,48 | CNY 8,96 | CNY 8,32 | 55,69M |
| 2026-08-12 | CNY 8,48 | -1,05 % | CNY 8,50 | CNY 8,63 | CNY 8,38 | 23,08M |
| 2026-08-11 | CNY 8,57 | +0,59 % | CNY 8,59 | CNY 8,78 | CNY 8,50 | 37,88M |
| 2026-08-10 | CNY 8,52 | -0,35 % | CNY 8,59 | CNY 8,74 | CNY 8,52 | 30,40M |
| 2026-08-07 | CNY 8,55 | +4,27 % | CNY 8,19 | CNY 8,57 | CNY 8,13 | 36,12M |
| 2026-08-06 | CNY 8,20 | -1,09 % | CNY 8,31 | CNY 8,33 | CNY 8,13 | 17,97M |
| 2026-08-05 | CNY 8,29 | -1,19 % | CNY 8,37 | CNY 8,44 | CNY 8,27 | 17,05M |
| 2026-08-04 | CNY 8,39 | +0,36 % | CNY 8,40 | CNY 8,52 | CNY 8,37 | 15,97M |
| 2026-08-03 | CNY 8,36 | +1,21 % | CNY 8,26 | CNY 8,39 | CNY 8,24 | 11,70M |
| 2026-07-31 | CNY 8,26 | +0,36 % | CNY 8,21 | CNY 8,32 | CNY 8,20 | 16,15M |
| 2026-07-30 | CNY 8,23 | +0,24 % | CNY 8,18 | CNY 8,38 | CNY 8,13 | 15,25M |
| 2026-07-29 | CNY 8,21 | +1,48 % | CNY 8,12 | CNY 8,26 | CNY 8,09 | 17,17M |
| 2026-07-28 | CNY 8,09 | -0,49 % | CNY 8,08 | CNY 8,17 | CNY 8,01 | 12,96M |
| 2026-07-27 | CNY 8,13 | +3,30 % | CNY 7,87 | CNY 8,17 | CNY 7,85 | 18,21M |
| 2026-07-24 | CNY 7,87 | -4,14 % | CNY 8,13 | CNY 8,25 | CNY 7,87 | 19,92M |
| 2026-07-23 | CNY 8,21 | -0,61 % | CNY 8,20 | CNY 8,28 | CNY 8,02 | 21,88M |
| 2026-07-22 | CNY 8,26 | -1,20 % | CNY 8,27 | CNY 8,45 | CNY 8,18 | 23,51M |
| 2026-07-21 | CNY 8,36 | +0,36 % | CNY 8,28 | CNY 8,47 | CNY 8,24 | 26,91M |
| 2026-07-20 | CNY 8,33 | +1,83 % | CNY 8,20 | CNY 8,46 | CNY 8,15 | 33,50M |
| 2026-07-17 | CNY 8,18 | -5,98 % | CNY 8,65 | CNY 8,67 | CNY 8,18 | 38,88M |
| 2026-07-16 | CNY 8,70 | -0,91 % | CNY 8,70 | CNY 8,80 | CNY 8,52 | 34,97M |
| 2026-07-15 | CNY 8,78 | +2,21 % | CNY 8,48 | CNY 8,92 | CNY 8,43 | 44,82M |
| 2026-07-14 | CNY 8,59 | +0,35 % | CNY 8,41 | CNY 8,75 | CNY 8,30 | 35,43M |
| 2026-07-13 | CNY 8,56 | +4,01 % | CNY 8,25 | CNY 8,62 | CNY 8,19 | 43,03M |
| 2026-07-10 | CNY 8,23 | +1,60 % | CNY 8,10 | CNY 8,31 | CNY 7,96 | 23,38M |
| 2026-07-09 | CNY 8,10 | -0,74 % | CNY 8,09 | CNY 8,22 | CNY 8,01 | 14,27M |
| 2026-07-08 | CNY 8,16 | +0,25 % | CNY 8,12 | CNY 8,22 | CNY 8,00 | 16,20M |
| 2026-07-07 | CNY 8,14 | -2,98 % | CNY 8,25 | CNY 8,29 | CNY 8,06 | 20,12M |
| 2026-07-06 | CNY 8,39 | +2,82 % | CNY 8,20 | CNY 8,48 | CNY 8,10 | 32,68M |
| 2026-07-03 | CNY 8,16 | +0,87 % | CNY 8,17 | CNY 8,23 | CNY 8,04 | 16,43M |
| 2026-07-02 | CNY 8,09 | -0,86 % | CNY 8,15 | CNY 8,31 | CNY 8,05 | 21,22M |
| 2026-07-01 | CNY 8,16 | +3,95 % | CNY 7,81 | CNY 8,17 | CNY 7,75 | 27,90M |
| 2026-06-30 | CNY 7,85 | -0,88 % | CNY 7,97 | CNY 8,03 | CNY 7,73 | 19,11M |
| 2026-06-29 | CNY 7,92 | +5,60 % | CNY 7,47 | CNY 8,01 | CNY 7,36 | 26,02M |
| 2026-06-26 | CNY 7,50 | -3,35 % | CNY 7,72 | CNY 7,80 | CNY 7,47 | 13,98M |
| 2026-06-25 | CNY 7,76 | -1,27 % | CNY 7,80 | CNY 7,86 | CNY 7,55 | 15,97M |
| 2026-06-24 | CNY 7,86 | -1,01 % | CNY 7,97 | CNY 8,08 | CNY 7,80 | 19,09M |
| 2026-06-23 | CNY 7,94 | +3,52 % | CNY 7,62 | CNY 8,06 | CNY 7,62 | 25,02M |
| 2026-06-22 | CNY 7,67 | 0,00 % | CNY 7,66 | CNY 7,68 | CNY 7,35 | 19,06M |
| 2026-06-18 | CNY 7,67 | +0,13 % | CNY 7,63 | CNY 7,79 | CNY 7,53 | 12,76M |
| 2026-06-17 | CNY 7,66 | -1,29 % | CNY 7,75 | CNY 7,76 | CNY 7,61 | 10,20M |
| 2026-06-16 | CNY 7,76 | -0,89 % | CNY 7,81 | CNY 7,82 | CNY 7,69 | 11,34M |
| 2026-06-15 | CNY 7,83 | +0,26 % | CNY 7,81 | CNY 7,90 | CNY 7,75 | 12,41M |
| 2026-06-12 | CNY 7,81 | +1,56 % | CNY 7,72 | CNY 7,85 | CNY 7,66 | 12,70M |
| 2026-06-11 | CNY 7,69 | -1,79 % | CNY 7,82 | CNY 7,83 | CNY 7,63 | 10,74M |
| 2026-06-10 | CNY 7,83 | -0,63 % | CNY 7,81 | CNY 7,87 | CNY 7,66 | 13,07M |
| 2026-06-09 | CNY 7,88 | -0,88 % | CNY 7,90 | CNY 7,97 | CNY 7,83 | 9,21M |
| 2026-06-08 | CNY 7,95 | -0,50 % | CNY 7,96 | CNY 8,09 | CNY 7,81 | 11,74M |
| 2026-06-05 | CNY 7,99 | +1,01 % | CNY 7,98 | CNY 8,06 | CNY 7,95 | 8,69M |
| 2026-06-04 | CNY 7,91 | -1,86 % | CNY 8,06 | CNY 8,12 | CNY 7,90 | 11,14M |
| 2026-06-03 | CNY 8,06 | -2,54 % | CNY 8,20 | CNY 8,26 | CNY 8,05 | 13,55M |
| 2026-06-02 | CNY 8,27 | -0,96 % | CNY 8,29 | CNY 8,50 | CNY 8,27 | 15,87M |
| 2026-06-01 | CNY 8,35 | +0,36 % | CNY 8,33 | CNY 8,38 | CNY 8,23 | 14,31M |
| 2026-05-29 | CNY 8,32 | +1,22 % | CNY 8,06 | CNY 8,46 | CNY 8,00 | 23,07M |
| 2026-05-28 | CNY 8,22 | -0,60 % | CNY 8,23 | CNY 8,30 | CNY 8,17 | 9,91M |
| 2026-05-27 | CNY 8,27 | +0,49 % | CNY 8,19 | CNY 8,35 | CNY 8,10 | 11,53M |
| 2026-05-26 | CNY 8,23 | -1,91 % | CNY 8,35 | CNY 8,35 | CNY 8,17 | 10,83M |