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