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 9,56 | +1,92 % | CNY 9,50 | CNY 9,84 | CNY 9,44 | 33,48M |
| 2026-09-29 | CNY 9,38 | -1,16 % | CNY 9,45 | CNY 9,85 | CNY 9,34 | 31,61M |
| 2026-09-28 | CNY 9,49 | -3,56 % | CNY 9,89 | CNY 10,06 | CNY 9,45 | 40,70M |
| 2026-09-24 | CNY 9,84 | -4,37 % | CNY 10,01 | CNY 10,41 | CNY 9,82 | 71,17M |
| 2026-09-23 | CNY 10,29 | +8,09 % | CNY 9,46 | CNY 10,43 | CNY 9,30 | 88,42M |
| 2026-09-22 | CNY 9,52 | +9,80 % | CNY 8,67 | CNY 9,78 | CNY 8,59 | 88,45M |
| 2026-09-21 | CNY 8,67 | +4,46 % | CNY 8,35 | CNY 8,77 | CNY 8,31 | 33,23M |
| 2026-09-18 | CNY 8,30 | +2,60 % | CNY 8,13 | CNY 8,43 | CNY 8,13 | 21,93M |
| 2026-09-17 | CNY 8,09 | +2,02 % | CNY 7,88 | CNY 8,15 | CNY 7,88 | 13,70M |
| 2026-09-16 | CNY 7,93 | +0,51 % | CNY 7,85 | CNY 7,97 | CNY 7,82 | 9,59M |
| 2026-09-15 | CNY 7,89 | -2,23 % | CNY 8,07 | CNY 8,09 | CNY 7,89 | 12,16M |
| 2026-09-14 | CNY 8,07 | +1,13 % | CNY 7,97 | CNY 8,14 | CNY 7,90 | 12,93M |
| 2026-09-11 | CNY 7,98 | -2,09 % | CNY 8,08 | CNY 8,13 | CNY 7,90 | 16,66M |
| 2026-09-10 | CNY 8,15 | -5,23 % | CNY 8,52 | CNY 8,52 | CNY 8,14 | 28,44M |
| 2026-09-09 | CNY 8,60 | -0,92 % | CNY 8,70 | CNY 8,73 | CNY 8,56 | 24,25M |
| 2026-09-08 | CNY 8,68 | +2,24 % | CNY 8,49 | CNY 8,70 | CNY 8,44 | 29,02M |
| 2026-09-07 | CNY 8,49 | +0,24 % | CNY 8,50 | CNY 8,53 | CNY 8,40 | 16,12M |
| 2026-09-04 | CNY 8,47 | +0,47 % | CNY 8,49 | CNY 8,69 | CNY 8,41 | 25,75M |
| 2026-09-03 | CNY 8,43 | -1,98 % | CNY 8,63 | CNY 8,69 | CNY 8,36 | 24,66M |
| 2026-09-02 | CNY 8,60 | -1,83 % | CNY 8,75 | CNY 8,75 | CNY 8,53 | 27,00M |
| 2026-09-01 | CNY 8,76 | +0,46 % | CNY 8,72 | CNY 8,80 | CNY 8,66 | 32,25M |
| 2026-08-31 | CNY 8,72 | -3,33 % | CNY 8,91 | CNY 8,95 | CNY 8,64 | 36,20M |
| 2026-08-28 | CNY 9,02 | -3,53 % | CNY 9,28 | CNY 9,30 | CNY 8,99 | 45,67M |
| 2026-08-27 | CNY 9,35 | -1,27 % | CNY 9,34 | CNY 9,63 | CNY 9,24 | 50,74M |
| 2026-08-26 | CNY 9,47 | -2,47 % | CNY 9,79 | CNY 10,20 | CNY 9,44 | 59,23M |
| 2026-08-25 | CNY 9,71 | -0,31 % | CNY 9,74 | CNY 9,79 | CNY 9,38 | 68,28M |
| 2026-08-24 | CNY 9,74 | -6,70 % | CNY 10,30 | CNY 10,72 | CNY 9,54 | 113,43M |
| 2026-08-21 | CNY 10,44 | +20,00 % | CNY 8,61 | CNY 10,44 | CNY 8,48 | 127,35M |
| 2026-08-20 | CNY 8,70 | +4,82 % | CNY 8,60 | CNY 8,94 | CNY 8,60 | 34,08M |
| 2026-08-19 | CNY 8,30 | -3,38 % | CNY 8,55 | CNY 8,65 | CNY 8,26 | 16,65M |
| 2026-08-18 | CNY 8,59 | -1,38 % | CNY 8,68 | CNY 8,82 | CNY 8,57 | 15,17M |
| 2026-08-17 | CNY 8,71 | -0,23 % | CNY 8,75 | CNY 8,77 | CNY 8,44 | 20,70M |
| 2026-08-14 | CNY 8,73 | -0,23 % | CNY 8,69 | CNY 8,90 | CNY 8,59 | 22,32M |
| 2026-08-13 | CNY 8,75 | +1,51 % | CNY 8,55 | CNY 8,94 | CNY 8,41 | 39,10M |
| 2026-08-12 | CNY 8,62 | +1,17 % | CNY 8,59 | CNY 8,80 | CNY 8,50 | 27,76M |
| 2026-08-11 | CNY 8,52 | -0,23 % | CNY 8,50 | CNY 8,67 | CNY 8,47 | 21,22M |
| 2026-08-10 | CNY 8,54 | +1,55 % | CNY 8,41 | CNY 8,69 | CNY 8,41 | 35,15M |
| 2026-08-07 | CNY 8,41 | +5,65 % | CNY 7,90 | CNY 8,41 | CNY 7,90 | 35,56M |
| 2026-08-06 | CNY 7,96 | -0,87 % | CNY 8,05 | CNY 8,07 | CNY 7,87 | 13,08M |
| 2026-08-05 | CNY 8,03 | +0,25 % | CNY 8,01 | CNY 8,06 | CNY 7,95 | 13,80M |
| 2026-08-04 | CNY 8,01 | +2,04 % | CNY 7,88 | CNY 8,11 | CNY 7,88 | 13,88M |
| 2026-08-03 | CNY 7,85 | +0,51 % | CNY 7,81 | CNY 7,86 | CNY 7,76 | 10,04M |
| 2026-07-31 | CNY 7,81 | +2,63 % | CNY 7,65 | CNY 7,85 | CNY 7,63 | 14,78M |
| 2026-07-30 | CNY 7,61 | -2,69 % | CNY 7,83 | CNY 7,90 | CNY 7,56 | 17,98M |
| 2026-07-29 | CNY 7,82 | -0,38 % | CNY 7,85 | CNY 7,96 | CNY 7,71 | 18,47M |
| 2026-07-28 | CNY 7,85 | +0,13 % | CNY 7,74 | CNY 8,10 | CNY 7,74 | 20,34M |
| 2026-07-27 | CNY 7,84 | +6,09 % | CNY 7,38 | CNY 7,88 | CNY 7,31 | 23,30M |
| 2026-07-24 | CNY 7,39 | -4,03 % | CNY 7,66 | CNY 7,75 | CNY 7,39 | 14,68M |
| 2026-07-23 | CNY 7,70 | +1,85 % | CNY 7,47 | CNY 7,74 | CNY 7,41 | 16,19M |
| 2026-07-22 | CNY 7,56 | +0,40 % | CNY 7,44 | CNY 7,82 | CNY 7,42 | 19,80M |
| 2026-07-21 | CNY 7,53 | -1,57 % | CNY 7,60 | CNY 7,66 | CNY 7,15 | 22,24M |
| 2026-07-20 | CNY 7,65 | -1,67 % | CNY 7,80 | CNY 7,94 | CNY 7,50 | 21,30M |
| 2026-07-17 | CNY 7,78 | -9,11 % | CNY 8,46 | CNY 8,46 | CNY 7,77 | 32,01M |
| 2026-07-16 | CNY 8,56 | -0,47 % | CNY 8,50 | CNY 8,67 | CNY 8,30 | 29,81M |
| 2026-07-15 | CNY 8,60 | +4,24 % | CNY 8,16 | CNY 8,78 | CNY 8,13 | 38,92M |
| 2026-07-14 | CNY 8,25 | +2,48 % | CNY 8,01 | CNY 8,28 | CNY 7,85 | 20,92M |
| 2026-07-13 | CNY 8,05 | -1,71 % | CNY 8,15 | CNY 8,29 | CNY 8,02 | 19,39M |
| 2026-07-10 | CNY 8,19 | +3,41 % | CNY 7,90 | CNY 8,25 | CNY 7,76 | 22,38M |
| 2026-07-09 | CNY 7,92 | -0,75 % | CNY 7,93 | CNY 8,13 | CNY 7,72 | 18,45M |
| 2026-07-08 | CNY 7,98 | -0,13 % | CNY 8,02 | CNY 8,17 | CNY 7,95 | 15,49M |
| 2026-07-07 | CNY 7,99 | -4,43 % | CNY 8,29 | CNY 8,29 | CNY 7,99 | 20,41M |
| 2026-07-06 | CNY 8,36 | +0,72 % | CNY 8,26 | CNY 8,57 | CNY 8,15 | 30,27M |
| 2026-07-03 | CNY 8,30 | +1,47 % | CNY 8,22 | CNY 8,46 | CNY 8,13 | 21,78M |
| 2026-07-02 | CNY 8,18 | -0,73 % | CNY 8,21 | CNY 8,56 | CNY 8,15 | 30,35M |
| 2026-07-01 | CNY 8,24 | +7,43 % | CNY 7,68 | CNY 8,28 | CNY 7,64 | 38,71M |
| 2026-06-30 | CNY 7,67 | -2,29 % | CNY 7,78 | CNY 7,86 | CNY 7,52 | 23,49M |
| 2026-06-29 | CNY 7,85 | +8,58 % | CNY 7,20 | CNY 7,88 | CNY 7,08 | 31,89M |
| 2026-06-26 | CNY 7,23 | -6,71 % | CNY 7,71 | CNY 7,83 | CNY 7,23 | 22,75M |
| 2026-06-25 | CNY 7,75 | -6,06 % | CNY 8,09 | CNY 8,09 | CNY 7,66 | 32,30M |
| 2026-06-24 | CNY 8,25 | +5,77 % | CNY 7,90 | CNY 8,43 | CNY 7,80 | 38,66M |
| 2026-06-23 | CNY 7,80 | +3,04 % | CNY 7,54 | CNY 8,07 | CNY 7,49 | 22,65M |
| 2026-06-22 | CNY 7,57 | -1,17 % | CNY 7,66 | CNY 7,66 | CNY 7,26 | 15,14M |
| 2026-06-18 | CNY 7,66 | +1,46 % | CNY 7,52 | CNY 7,77 | CNY 7,49 | 11,71M |
| 2026-06-17 | CNY 7,55 | -1,18 % | CNY 7,60 | CNY 7,64 | CNY 7,49 | 8,61M |
| 2026-06-16 | CNY 7,64 | -0,78 % | CNY 7,70 | CNY 7,72 | CNY 7,56 | 10,48M |
| 2026-06-15 | CNY 7,70 | +1,45 % | CNY 7,63 | CNY 7,77 | CNY 7,61 | 10,73M |
| 2026-06-12 | CNY 7,59 | +2,29 % | CNY 7,50 | CNY 7,65 | CNY 7,37 | 11,80M |
| 2026-06-11 | CNY 7,42 | -1,98 % | CNY 7,50 | CNY 7,57 | CNY 7,33 | 8,78M |
| 2026-06-10 | CNY 7,57 | -1,82 % | CNY 7,65 | CNY 7,72 | CNY 7,45 | 9,84M |
| 2026-06-09 | CNY 7,71 | +0,65 % | CNY 7,73 | CNY 7,82 | CNY 7,62 | 9,10M |
| 2026-06-08 | CNY 7,66 | -3,53 % | CNY 7,85 | CNY 7,96 | CNY 7,58 | 12,35M |
| 2026-06-05 | CNY 7,94 | +0,25 % | CNY 7,99 | CNY 8,09 | CNY 7,88 | 11,33M |
| 2026-06-04 | CNY 7,92 | -2,10 % | CNY 8,08 | CNY 8,11 | CNY 7,85 | 9,57M |
| 2026-06-03 | CNY 8,09 | -0,12 % | CNY 8,07 | CNY 8,13 | CNY 8,01 | 8,31M |
| 2026-06-02 | CNY 8,10 | -2,41 % | CNY 8,28 | CNY 8,30 | CNY 7,98 | 11,95M |
| 2026-06-01 | CNY 8,30 | +1,22 % | CNY 8,21 | CNY 8,34 | CNY 8,12 | 11,63M |
| 2026-05-29 | CNY 8,20 | -1,20 % | CNY 8,30 | CNY 8,39 | CNY 8,16 | 12,63M |
| 2026-05-28 | CNY 8,30 | -0,12 % | CNY 8,35 | CNY 8,46 | CNY 8,12 | 10,26M |
| 2026-05-27 | CNY 8,31 | -0,36 % | CNY 8,34 | CNY 8,46 | CNY 8,26 | 9,98M |
| 2026-05-26 | CNY 8,34 | -2,46 % | CNY 8,51 | CNY 8,53 | CNY 8,20 | 10,93M |