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