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