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