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