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