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