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