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