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