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