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