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