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