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 7,98 | +1,66 % | CNY 7,87 | CNY 8,02 | CNY 7,85 | 48,30M |
| 2026-09-29 | CNY 7,85 | -0,13 % | CNY 7,84 | CNY 7,94 | CNY 7,84 | 32,33M |
| 2026-09-28 | CNY 7,86 | -0,63 % | CNY 7,91 | CNY 7,98 | CNY 7,84 | 36,40M |
| 2026-09-24 | CNY 7,91 | -1,25 % | CNY 7,96 | CNY 8,03 | CNY 7,90 |
| 39,82M |
| 2026-09-23 | CNY 8,01 | -0,74 % | CNY 8,07 | CNY 8,12 | CNY 8,01 | 36,52M |
| 2026-09-22 | CNY 8,07 | -0,49 % | CNY 8,11 | CNY 8,13 | CNY 8,05 | 43,52M |
| 2026-09-21 | CNY 8,11 | +0,87 % | CNY 8,03 | CNY 8,12 | CNY 8,02 | 44,32M |
| 2026-09-18 | CNY 8,04 | +1,13 % | CNY 7,98 | CNY 8,04 | CNY 7,96 | 31,26M |
| 2026-09-17 | CNY 7,95 | -0,63 % | CNY 7,99 | CNY 8,02 | CNY 7,94 | 30,19M |
| 2026-09-16 | CNY 8,00 | +0,13 % | CNY 7,98 | CNY 8,01 | CNY 7,91 | 31,16M |
| 2026-09-15 | CNY 7,99 | -0,87 % | CNY 8,05 | CNY 8,07 | CNY 7,98 | 32,73M |
| 2026-09-14 | CNY 8,06 | 0,00 % | CNY 8,06 | CNY 8,10 | CNY 8,02 | 26,76M |
| 2026-09-11 | CNY 8,06 | -1,35 % | CNY 8,17 | CNY 8,17 | CNY 8,00 | 49,18M |
| 2026-09-10 | CNY 8,17 | -0,85 % | CNY 8,22 | CNY 8,25 | CNY 8,15 | 32,02M |
| 2026-09-09 | CNY 8,24 | -1,32 % | CNY 8,35 | CNY 8,35 | CNY 8,22 | 38,69M |
| 2026-09-08 | CNY 8,35 | +0,85 % | CNY 8,28 | CNY 8,37 | CNY 8,26 | 37,68M |
| 2026-09-07 | CNY 8,28 | -1,31 % | CNY 8,37 | CNY 8,41 | CNY 8,28 | 48,43M |
| 2026-09-04 | CNY 8,39 | +1,45 % | CNY 8,30 | CNY 8,47 | CNY 8,27 | 68,10M |
| 2026-09-03 | CNY 8,27 | -0,36 % | CNY 8,31 | CNY 8,34 | CNY 8,23 | 36,90M |
| 2026-09-02 | CNY 8,30 | +0,12 % | CNY 8,27 | CNY 8,40 | CNY 8,26 | 54,99M |
| 2026-09-01 | CNY 8,29 | +0,97 % | CNY 8,21 | CNY 8,31 | CNY 8,20 | 49,47M |
| 2026-08-31 | CNY 8,21 | -0,48 % | CNY 8,21 | CNY 8,25 | CNY 8,15 | 57,87M |
| 2026-08-28 | CNY 8,25 | -3,17 % | CNY 8,40 | CNY 8,41 | CNY 8,23 | 122,11M |
| 2026-08-27 | CNY 8,52 | -0,12 % | CNY 8,50 | CNY 8,56 | CNY 8,45 | 42,26M |
| 2026-08-26 | CNY 8,53 | +0,24 % | CNY 8,49 | CNY 8,58 | CNY 8,46 | 40,69M |
| 2026-08-25 | CNY 8,51 | +2,04 % | CNY 8,33 | CNY 8,53 | CNY 8,31 | 56,36M |
| 2026-08-24 | CNY 8,34 | +0,12 % | CNY 8,32 | CNY 8,35 | CNY 8,28 | 42,17M |
| 2026-08-21 | CNY 8,33 | -2,91 % | CNY 8,52 | CNY 8,53 | CNY 8,32 | 73,50M |
| 2026-08-20 | CNY 8,58 | +1,78 % | CNY 8,51 | CNY 8,68 | CNY 8,51 | 72,03M |
| 2026-08-19 | CNY 8,43 | -1,63 % | CNY 8,54 | CNY 8,63 | CNY 8,42 | 60,30M |
| 2026-08-18 | CNY 8,57 | -1,27 % | CNY 8,67 | CNY 8,69 | CNY 8,55 | 54,88M |
| 2026-08-17 | CNY 8,68 | -0,34 % | CNY 8,68 | CNY 8,73 | CNY 8,57 | 61,62M |
| 2026-08-14 | CNY 8,71 | -0,57 % | CNY 8,74 | CNY 8,86 | CNY 8,67 | 65,92M |
| 2026-08-13 | CNY 8,76 | -1,24 % | CNY 8,86 | CNY 8,93 | CNY 8,74 | 93,04M |
| 2026-08-12 | CNY 8,87 | -0,34 % | CNY 8,86 | CNY 8,98 | CNY 8,83 | 62,69M |
| 2026-08-11 | CNY 8,90 | -1,87 % | CNY 9,00 | CNY 9,07 | CNY 8,88 | 93,25M |
| 2026-08-10 | CNY 9,07 | +2,83 % | CNY 8,82 | CNY 9,28 | CNY 8,79 | 149,47M |
| 2026-08-07 | CNY 8,82 | +1,03 % | CNY 8,70 | CNY 8,83 | CNY 8,61 | 79,66M |
| 2026-08-06 | CNY 8,73 | -1,69 % | CNY 8,88 | CNY 8,91 | CNY 8,60 | 89,41M |
| 2026-08-05 | CNY 8,88 | -0,67 % | CNY 8,88 | CNY 8,96 | CNY 8,84 | 78,50M |
| 2026-08-04 | CNY 8,94 | -1,32 % | CNY 9,07 | CNY 9,12 | CNY 8,90 | 87,87M |
| 2026-08-03 | CNY 9,06 | -0,22 % | CNY 9,07 | CNY 9,12 | CNY 8,97 | 58,35M |
| 2026-07-31 | CNY 9,08 | 0,00 % | CNY 8,90 | CNY 9,08 | CNY 8,90 | 82,20M |
| 2026-07-30 | CNY 9,08 | +2,37 % | CNY 8,83 | CNY 9,18 | CNY 8,82 | 125,08M |
| 2026-07-29 | CNY 8,87 | +2,90 % | CNY 8,65 | CNY 8,93 | CNY 8,65 | 115,09M |
| 2026-07-28 | CNY 8,62 | 0,00 % | CNY 8,57 | CNY 8,72 | CNY 8,55 | 70,59M |
| 2026-07-27 | CNY 8,62 | +1,89 % | CNY 8,42 | CNY 8,63 | CNY 8,41 | 63,30M |
| 2026-07-24 | CNY 8,46 | -3,42 % | CNY 8,70 | CNY 8,76 | CNY 8,42 | 85,97M |
| 2026-07-23 | CNY 8,76 | -1,46 % | CNY 8,82 | CNY 8,85 | CNY 8,68 | 74,95M |
| 2026-07-22 | CNY 8,89 | +1,25 % | CNY 8,71 | CNY 8,92 | CNY 8,66 | 114,28M |
| 2026-07-21 | CNY 8,78 | -1,68 % | CNY 8,80 | CNY 8,98 | CNY 8,70 | 116,50M |
| 2026-07-20 | CNY 8,93 | +2,88 % | CNY 8,59 | CNY 8,95 | CNY 8,55 | 130,15M |
| 2026-07-17 | CNY 8,68 | -3,66 % | CNY 8,89 | CNY 8,97 | CNY 8,62 | 130,07M |
| 2026-07-16 | CNY 9,01 | +1,46 % | CNY 8,80 | CNY 9,07 | CNY 8,70 | 160,60M |
| 2026-07-15 | CNY 8,88 | +5,71 % | CNY 8,35 | CNY 8,94 | CNY 8,31 | 192,72M |
| 2026-07-14 | CNY 8,40 | +1,82 % | CNY 8,25 | CNY 8,40 | CNY 8,22 | 83,67M |
| 2026-07-13 | CNY 8,25 | -1,20 % | CNY 8,27 | CNY 8,39 | CNY 8,16 | 89,78M |
| 2026-07-10 | CNY 8,35 | +2,08 % | CNY 8,14 | CNY 8,44 | CNY 8,05 | 107,40M |
| 2026-07-09 | CNY 8,18 | -0,12 % | CNY 8,14 | CNY 8,30 | CNY 8,09 | 64,55M |
| 2026-07-08 | CNY 8,19 | -0,61 % | CNY 8,26 | CNY 8,29 | CNY 8,15 | 66,01M |
| 2026-07-07 | CNY 8,24 | -2,83 % | CNY 8,42 | CNY 8,44 | CNY 8,22 | 76,55M |
| 2026-07-06 | CNY 8,48 | -0,82 % | CNY 8,46 | CNY 8,60 | CNY 8,42 | 106,61M |
| 2026-07-03 | CNY 8,55 | +1,06 % | CNY 8,50 | CNY 8,64 | CNY 8,41 | 86,16M |
| 2026-07-02 | CNY 8,46 | -0,94 % | CNY 8,56 | CNY 8,70 | CNY 8,42 | 99,03M |
| 2026-07-01 | CNY 8,54 | +3,39 % | CNY 8,21 | CNY 8,63 | CNY 8,17 | 128,45M |
| 2026-06-30 | CNY 8,26 | -3,95 % | CNY 8,50 | CNY 8,50 | CNY 8,20 | 112,66M |
| 2026-06-29 | CNY 8,60 | +7,50 % | CNY 8,00 | CNY 8,67 | CNY 7,82 | 178,60M |
| 2026-06-26 | CNY 8,00 | -3,38 % | CNY 8,25 | CNY 8,32 | CNY 8,00 | 82,24M |
| 2026-06-25 | CNY 8,28 | -0,12 % | CNY 8,25 | CNY 8,42 | CNY 8,10 | 94,95M |
| 2026-06-24 | CNY 8,29 | -3,38 % | CNY 8,52 | CNY 8,65 | CNY 8,26 | 97,17M |
| 2026-06-23 | CNY 8,58 | +1,06 % | CNY 8,47 | CNY 8,85 | CNY 8,45 | 120,09M |
| 2026-06-22 | CNY 8,49 | +2,66 % | CNY 8,20 | CNY 8,50 | CNY 7,95 | 121,74M |
| 2026-06-18 | CNY 8,27 | -0,36 % | CNY 8,26 | CNY 8,38 | CNY 8,22 | 65,87M |
| 2026-06-17 | CNY 8,30 | +0,24 % | CNY 8,29 | CNY 8,31 | CNY 8,19 | 59,58M |
| 2026-06-16 | CNY 8,28 | -2,01 % | CNY 8,42 | CNY 8,43 | CNY 8,25 | 69,01M |
| 2026-06-15 | CNY 8,45 | -0,12 % | CNY 8,46 | CNY 8,56 | CNY 8,39 | 67,74M |
| 2026-06-12 | CNY 8,46 | +0,59 % | CNY 8,40 | CNY 8,55 | CNY 8,25 | 95,58M |
| 2026-06-11 | CNY 8,41 | +1,94 % | CNY 8,23 | CNY 8,61 | CNY 8,19 | 118,72M |
| 2026-06-10 | CNY 8,25 | 0,00 % | CNY 8,18 | CNY 8,32 | CNY 8,15 | 64,28M |
| 2026-06-09 | CNY 8,25 | -0,72 % | CNY 8,40 | CNY 8,44 | CNY 8,15 | 81,26M |
| 2026-06-08 | CNY 8,31 | -2,69 % | CNY 8,48 | CNY 8,57 | CNY 8,29 | 76,21M |
| 2026-06-05 | CNY 8,54 | +0,47 % | CNY 8,60 | CNY 8,69 | CNY 8,51 | 64,42M |
| 2026-06-04 | CNY 8,50 | -3,41 % | CNY 8,78 | CNY 8,78 | CNY 8,43 | 111,21M |
| 2026-06-03 | CNY 8,80 | -3,08 % | CNY 9,05 | CNY 9,05 | CNY 8,77 | 115,30M |
| 2026-06-02 | CNY 9,08 | -1,30 % | CNY 9,18 | CNY 9,19 | CNY 9,05 | 64,15M |
| 2026-06-01 | CNY 9,20 | +0,88 % | CNY 9,12 | CNY 9,22 | CNY 8,97 | 73,52M |
| 2026-05-29 | CNY 9,12 | -1,19 % | CNY 9,19 | CNY 9,46 | CNY 9,12 | 123,72M |
| 2026-05-28 | CNY 9,23 | +0,44 % | CNY 9,13 | CNY 9,28 | CNY 9,10 | 70,56M |
| 2026-05-27 | CNY 9,19 | +1,32 % | CNY 9,02 | CNY 9,29 | CNY 8,95 | 97,54M |
| 2026-05-26 | CNY 9,07 | -2,89 % | CNY 9,26 | CNY 9,27 | CNY 9,00 | 105,03M |