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