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