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