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