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