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 8,37 | -2,56 % | CNY 8,53 | CNY 8,63 | CNY 8,34 | 20,59M |
| 2026-09-29 | CNY 8,59 | +4,50 % | CNY 8,18 | CNY 8,68 | CNY 8,18 | 34,27M |
| 2026-09-28 | CNY 8,22 | -3,29 % | CNY 8,50 | CNY 8,50 | CNY 8,17 | 17,41M |
| 2026-09-24 | CNY 8,50 | -1,16 % | CNY 8,56 | CNY 8,75 | CNY 8,48 | 18,78M |
| 2026-09-23 | CNY 8,60 | -4,97 % | CNY 8,93 | CNY 8,96 | CNY 8,60 | 37,71M |
| 2026-09-22 | CNY 9,05 | +3,67 % | CNY 8,95 | CNY 9,20 | CNY 8,75 | 62,78M |
| 2026-09-21 | CNY 8,73 | +0,58 % | CNY 8,75 | CNY 8,78 | CNY 8,63 | 26,02M |
| 2026-09-18 | CNY 8,68 | +0,35 % | CNY 8,67 | CNY 8,72 | CNY 8,58 | 24,97M |
| 2026-09-17 | CNY 8,65 | +1,05 % | CNY 8,54 | CNY 8,70 | CNY 8,50 | 21,98M |
| 2026-09-16 | CNY 8,56 | +0,94 % | CNY 8,49 | CNY 8,63 | CNY 8,35 | 19,39M |
| 2026-09-15 | CNY 8,48 | -2,75 % | CNY 8,78 | CNY 8,85 | CNY 8,47 | 25,66M |
| 2026-09-14 | CNY 8,72 | -1,58 % | CNY 8,82 | CNY 8,82 | CNY 8,56 | 21,13M |
| 2026-09-11 | CNY 8,86 | -1,66 % | CNY 8,89 | CNY 8,97 | CNY 8,66 | 29,23M |
| 2026-09-10 | CNY 9,01 | -2,07 % | CNY 9,14 | CNY 9,17 | CNY 8,97 | 25,71M |
| 2026-09-09 | CNY 9,20 | -3,16 % | CNY 9,42 | CNY 9,45 | CNY 9,11 | 46,43M |
| 2026-09-08 | CNY 9,50 | -0,11 % | CNY 9,58 | CNY 9,88 | CNY 9,37 | 72,80M |
| 2026-09-07 | CNY 9,51 | +2,48 % | CNY 9,40 | CNY 9,54 | CNY 9,15 | 68,39M |
| 2026-09-04 | CNY 9,28 | +4,86 % | CNY 9,00 | CNY 9,80 | CNY 8,92 | 94,47M |
| 2026-09-03 | CNY 8,85 | -2,21 % | CNY 9,10 | CNY 9,35 | CNY 8,78 | 40,05M |
| 2026-09-02 | CNY 9,05 | -3,72 % | CNY 9,30 | CNY 9,48 | CNY 9,03 | 46,66M |
| 2026-09-01 | CNY 9,40 | +3,30 % | CNY 9,08 | CNY 9,53 | CNY 9,04 | 78,54M |
| 2026-08-31 | CNY 9,10 | +3,76 % | CNY 8,50 | CNY 9,20 | CNY 8,46 | 68,37M |
| 2026-08-28 | CNY 8,77 | +0,23 % | CNY 8,96 | CNY 9,05 | CNY 8,70 | 62,02M |
| 2026-08-27 | CNY 8,75 | +1,27 % | CNY 8,64 | CNY 8,81 | CNY 8,61 | 21,03M |
| 2026-08-26 | CNY 8,64 | -0,92 % | CNY 8,70 | CNY 8,77 | CNY 8,55 | 17,20M |
| 2026-08-25 | CNY 8,72 | +1,51 % | CNY 8,57 | CNY 8,78 | CNY 8,45 | 23,14M |
| 2026-08-24 | CNY 8,59 | -3,16 % | CNY 8,86 | CNY 8,87 | CNY 8,48 | 23,98M |
| 2026-08-21 | CNY 8,87 | -0,89 % | CNY 8,80 | CNY 8,87 | CNY 8,61 | 23,23M |
| 2026-08-20 | CNY 8,95 | +0,79 % | CNY 9,03 | CNY 9,14 | CNY 8,80 | 31,10M |
| 2026-08-19 | CNY 8,88 | -4,93 % | CNY 9,24 | CNY 9,27 | CNY 8,82 | 38,15M |
| 2026-08-18 | CNY 9,34 | -3,31 % | CNY 9,58 | CNY 9,66 | CNY 9,23 | 41,53M |
| 2026-08-17 | CNY 9,66 | +1,68 % | CNY 9,51 | CNY 9,67 | CNY 9,28 | 57,53M |
| 2026-08-14 | CNY 9,50 | -2,76 % | CNY 9,62 | CNY 9,97 | CNY 9,31 | 86,82M |
| 2026-08-13 | CNY 9,77 | -4,03 % | CNY 10,19 | CNY 10,75 | CNY 9,76 | 137,74M |
| 2026-08-12 | CNY 10,18 | +8,88 % | CNY 9,42 | CNY 11,20 | CNY 9,24 | 156,62M |
| 2026-08-11 | CNY 9,35 | -1,37 % | CNY 9,52 | CNY 9,57 | CNY 9,26 | 35,99M |
| 2026-08-10 | CNY 9,48 | -1,04 % | CNY 9,75 | CNY 9,78 | CNY 9,27 | 46,76M |
| 2026-08-07 | CNY 9,58 | +1,38 % | CNY 9,28 | CNY 9,61 | CNY 9,02 | 85,04M |
| 2026-08-06 | CNY 9,45 | -2,38 % | CNY 9,51 | CNY 10,06 | CNY 9,34 | 93,07M |
| 2026-08-05 | CNY 9,68 | +1,57 % | CNY 9,30 | CNY 9,82 | CNY 9,22 | 88,17M |
| 2026-08-04 | CNY 9,53 | +5,30 % | CNY 9,04 | CNY 9,69 | CNY 9,04 | 109,48M |
| 2026-08-03 | CNY 9,05 | -0,55 % | CNY 8,85 | CNY 9,26 | CNY 8,69 | 107,30M |
| 2026-07-31 | CNY 9,10 | +17,27 % | CNY 7,76 | CNY 9,31 | CNY 7,76 | 149,45M |
| 2026-07-30 | CNY 7,76 | -1,40 % | CNY 7,82 | CNY 8,30 | CNY 7,72 | 50,33M |
| 2026-07-29 | CNY 7,87 | +1,94 % | CNY 7,77 | CNY 7,91 | CNY 7,61 | 32,04M |
| 2026-07-28 | CNY 7,72 | +0,39 % | CNY 7,60 | CNY 7,92 | CNY 7,60 | 28,70M |
| 2026-07-27 | CNY 7,69 | +5,05 % | CNY 7,32 | CNY 7,70 | CNY 7,24 | 33,20M |
| 2026-07-24 | CNY 7,32 | -5,91 % | CNY 7,71 | CNY 7,73 | CNY 7,32 | 29,33M |
| 2026-07-23 | CNY 7,78 | +2,64 % | CNY 7,52 | CNY 7,78 | CNY 7,50 | 23,82M |
| 2026-07-22 | CNY 7,58 | -3,44 % | CNY 7,76 | CNY 7,82 | CNY 7,55 | 27,25M |
| 2026-07-21 | CNY 7,85 | +2,21 % | CNY 7,68 | CNY 7,85 | CNY 7,18 | 39,44M |
| 2026-07-20 | CNY 7,68 | -0,26 % | CNY 7,74 | CNY 7,96 | CNY 7,45 | 34,61M |
| 2026-07-17 | CNY 7,70 | -5,87 % | CNY 8,12 | CNY 8,36 | CNY 7,66 | 45,39M |
| 2026-07-16 | CNY 8,18 | +2,51 % | CNY 7,99 | CNY 8,33 | CNY 7,87 | 43,67M |
| 2026-07-15 | CNY 7,98 | +1,53 % | CNY 7,86 | CNY 8,15 | CNY 7,77 | 31,84M |
| 2026-07-14 | CNY 7,86 | -1,13 % | CNY 7,92 | CNY 8,00 | CNY 7,55 | 32,25M |
| 2026-07-13 | CNY 7,95 | -6,47 % | CNY 8,43 | CNY 8,59 | CNY 7,92 | 43,59M |
| 2026-07-10 | CNY 8,50 | +4,55 % | CNY 8,00 | CNY 9,02 | CNY 7,85 | 74,30M |
| 2026-07-09 | CNY 8,13 | +3,83 % | CNY 7,79 | CNY 8,23 | CNY 7,69 | 45,28M |
| 2026-07-08 | CNY 7,83 | -1,01 % | CNY 7,91 | CNY 8,01 | CNY 7,71 | 27,65M |
| 2026-07-07 | CNY 7,91 | -3,06 % | CNY 8,14 | CNY 8,29 | CNY 7,88 | 26,91M |
| 2026-07-06 | CNY 8,16 | -3,32 % | CNY 8,40 | CNY 8,62 | CNY 8,15 | 35,50M |
| 2026-07-03 | CNY 8,44 | -6,12 % | CNY 8,90 | CNY 8,92 | CNY 8,33 | 56,13M |
| 2026-07-02 | CNY 8,99 | +1,58 % | CNY 9,29 | CNY 9,59 | CNY 8,86 | 87,03M |
| 2026-07-01 | CNY 8,85 | +1,96 % | CNY 8,63 | CNY 9,04 | CNY 8,54 | 29,96M |
| 2026-06-30 | CNY 8,68 | +1,28 % | CNY 8,57 | CNY 8,74 | CNY 8,41 | 23,62M |
| 2026-06-29 | CNY 8,57 | -0,46 % | CNY 8,61 | CNY 8,84 | CNY 8,45 | 25,88M |
| 2026-06-26 | CNY 8,61 | -3,04 % | CNY 8,83 | CNY 8,94 | CNY 8,48 | 31,86M |
| 2026-06-25 | CNY 8,88 | -3,27 % | CNY 9,09 | CNY 9,17 | CNY 8,82 | 35,01M |
| 2026-06-24 | CNY 9,18 | -0,76 % | CNY 9,20 | CNY 9,31 | CNY 9,01 | 25,32M |
| 2026-06-23 | CNY 9,25 | -5,52 % | CNY 9,68 | CNY 9,72 | CNY 9,19 | 37,91M |
| 2026-06-22 | CNY 9,79 | +3,60 % | CNY 9,31 | CNY 9,80 | CNY 9,23 | 43,92M |
| 2026-06-18 | CNY 9,45 | +0,32 % | CNY 9,39 | CNY 9,63 | CNY 9,23 | 28,53M |
| 2026-06-17 | CNY 9,42 | -1,88 % | CNY 9,50 | CNY 9,55 | CNY 9,33 | 23,27M |
| 2026-06-16 | CNY 9,60 | +0,31 % | CNY 9,50 | CNY 9,65 | CNY 9,32 | 29,32M |
| 2026-06-15 | CNY 9,57 | +3,57 % | CNY 9,40 | CNY 9,63 | CNY 9,32 | 27,36M |
| 2026-06-12 | CNY 9,24 | +0,43 % | CNY 9,35 | CNY 9,45 | CNY 9,19 | 24,77M |
| 2026-06-11 | CNY 9,20 | -2,75 % | CNY 9,36 | CNY 9,36 | CNY 9,01 | 32,95M |
| 2026-06-10 | CNY 9,46 | -3,07 % | CNY 9,66 | CNY 9,83 | CNY 9,33 | 31,64M |
| 2026-06-09 | CNY 9,76 | +1,46 % | CNY 9,70 | CNY 9,81 | CNY 9,43 | 30,41M |
| 2026-06-08 | CNY 9,62 | -1,94 % | CNY 9,47 | CNY 9,94 | CNY 9,38 | 31,28M |
| 2026-06-05 | CNY 9,81 | -0,51 % | CNY 9,98 | CNY 10,16 | CNY 9,60 | 35,06M |
| 2026-06-04 | CNY 9,86 | -3,24 % | CNY 10,09 | CNY 10,09 | CNY 9,80 | 41,09M |
| 2026-06-03 | CNY 10,19 | -3,04 % | CNY 10,31 | CNY 10,52 | CNY 10,07 | 42,17M |
| 2026-06-02 | CNY 10,51 | -5,32 % | CNY 11,18 | CNY 11,18 | CNY 10,28 | 60,39M |
| 2026-06-01 | CNY 11,10 | +5,31 % | CNY 10,51 | CNY 11,41 | CNY 10,49 | 83,11M |
| 2026-05-29 | CNY 10,54 | +1,35 % | CNY 10,49 | CNY 11,08 | CNY 10,41 | 72,15M |
| 2026-05-28 | CNY 10,40 | +1,66 % | CNY 10,19 | CNY 10,48 | CNY 9,99 | 39,24M |
| 2026-05-27 | CNY 10,23 | -2,94 % | CNY 10,60 | CNY 10,80 | CNY 10,17 | 41,52M |
| 2026-05-26 | CNY 10,54 | -3,66 % | CNY 10,85 | CNY 10,90 | CNY 10,28 | 43,96M |