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