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 8,97 | +2,16 % | CNY 8,84 | CNY 9,33 | CNY 8,81 | 20,59M |
| 2026-09-29 | CNY 8,78 | -0,79 % | CNY 8,80 | CNY 8,97 | CNY 8,75 | 8,47M |
| 2026-09-28 | CNY 8,85 | -2,85 % | CNY 9,12 | CNY 9,24 | CNY 8,81 | 12,44M |
| 2026-09-24 | CNY 9,11 | -3,70 % | CNY 9,46 | CNY 9,55 | CNY 9,06 | 12,62M |
| 2026-09-23 | CNY 9,46 | -0,42 % | CNY 9,50 | CNY 9,62 | CNY 9,35 | 13,09M |
| 2026-09-22 | CNY 9,50 | -1,76 % | CNY 9,66 | CNY 9,67 | CNY 9,44 | 17,94M |
| 2026-09-21 | CNY 9,67 | +6,26 % | CNY 9,24 | CNY 9,86 | CNY 9,24 | 34,92M |
| 2026-09-18 | CNY 9,10 | +3,17 % | CNY 8,84 | CNY 9,24 | CNY 8,83 | 18,64M |
| 2026-09-17 | CNY 8,82 | +1,85 % | CNY 8,67 | CNY 8,88 | CNY 8,61 | 10,77M |
| 2026-09-16 | CNY 8,66 | +1,88 % | CNY 8,46 | CNY 8,69 | CNY 8,40 | 10,14M |
| 2026-09-15 | CNY 8,50 | -3,08 % | CNY 8,75 | CNY 8,80 | CNY 8,47 | 9,58M |
| 2026-09-14 | CNY 8,77 | +2,21 % | CNY 8,48 | CNY 8,81 | CNY 8,47 | 10,19M |
| 2026-09-11 | CNY 8,58 | -2,83 % | CNY 8,80 | CNY 8,81 | CNY 8,38 | 17,36M |
| 2026-09-10 | CNY 8,83 | -2,00 % | CNY 8,95 | CNY 8,98 | CNY 8,83 | 10,87M |
| 2026-09-09 | CNY 9,01 | -1,10 % | CNY 9,03 | CNY 9,15 | CNY 8,94 | 10,73M |
| 2026-09-08 | CNY 9,11 | +2,59 % | CNY 8,88 | CNY 9,15 | CNY 8,88 | 11,72M |
| 2026-09-07 | CNY 8,88 | +0,79 % | CNY 8,81 | CNY 9,00 | CNY 8,77 | 8,70M |
| 2026-09-04 | CNY 8,81 | -2,44 % | CNY 9,10 | CNY 9,10 | CNY 8,74 | 18,27M |
| 2026-09-03 | CNY 9,03 | -2,38 % | CNY 9,23 | CNY 9,28 | CNY 8,94 | 15,39M |
| 2026-09-02 | CNY 9,25 | +2,21 % | CNY 9,07 | CNY 9,27 | CNY 8,95 | 19,04M |
| 2026-09-01 | CNY 9,05 | -0,22 % | CNY 9,06 | CNY 9,15 | CNY 8,91 | 13,29M |
| 2026-08-31 | CNY 9,07 | +1,45 % | CNY 8,91 | CNY 9,20 | CNY 8,86 | 16,45M |
| 2026-08-28 | CNY 8,94 | -0,78 % | CNY 9,02 | CNY 9,08 | CNY 8,88 | 13,81M |
| 2026-08-27 | CNY 9,01 | -1,64 % | CNY 9,18 | CNY 9,25 | CNY 8,92 | 17,78M |
| 2026-08-26 | CNY 9,16 | -2,86 % | CNY 9,45 | CNY 9,87 | CNY 9,15 | 16,88M |
| 2026-08-25 | CNY 9,43 | +4,89 % | CNY 9,05 | CNY 9,47 | CNY 8,81 | 23,30M |
| 2026-08-24 | CNY 8,99 | -5,86 % | CNY 9,58 | CNY 9,58 | CNY 8,88 | 25,96M |
| 2026-08-21 | CNY 9,55 | -0,10 % | CNY 9,50 | CNY 9,60 | CNY 9,23 | 24,02M |
| 2026-08-20 | CNY 9,56 | +4,25 % | CNY 9,44 | CNY 10,00 | CNY 9,21 | 31,79M |
| 2026-08-19 | CNY 9,17 | -4,38 % | CNY 9,49 | CNY 9,52 | CNY 9,11 | 24,98M |
| 2026-08-18 | CNY 9,59 | -2,34 % | CNY 9,74 | CNY 9,84 | CNY 9,55 | 25,19M |
| 2026-08-17 | CNY 9,82 | +0,20 % | CNY 9,80 | CNY 9,84 | CNY 9,54 | 25,92M |
| 2026-08-14 | CNY 9,80 | -1,71 % | CNY 9,95 | CNY 10,06 | CNY 9,70 | 35,81M |
| 2026-08-13 | CNY 9,97 | -3,58 % | CNY 10,35 | CNY 10,69 | CNY 9,95 | 60,64M |
| 2026-08-12 | CNY 10,34 | +4,23 % | CNY 9,92 | CNY 10,79 | CNY 9,78 | 52,12M |
| 2026-08-11 | CNY 9,92 | +3,87 % | CNY 9,50 | CNY 10,39 | CNY 9,50 | 52,19M |
| 2026-08-10 | CNY 9,55 | +2,47 % | CNY 9,30 | CNY 9,80 | CNY 9,18 | 41,72M |
| 2026-08-07 | CNY 9,32 | +8,12 % | CNY 8,58 | CNY 9,39 | CNY 8,48 | 45,91M |
| 2026-08-06 | CNY 8,62 | +1,41 % | CNY 8,99 | CNY 9,02 | CNY 8,49 | 33,19M |
| 2026-08-05 | CNY 8,50 | +0,71 % | CNY 8,38 | CNY 8,54 | CNY 8,31 | 16,15M |
| 2026-08-04 | CNY 8,44 | +4,20 % | CNY 8,11 | CNY 8,55 | CNY 8,11 | 22,02M |
| 2026-08-03 | CNY 8,10 | +0,87 % | CNY 8,03 | CNY 8,24 | CNY 8,02 | 7,73M |
| 2026-07-31 | CNY 8,03 | +1,77 % | CNY 7,94 | CNY 8,26 | CNY 7,94 | 14,20M |
| 2026-07-30 | CNY 7,89 | -3,55 % | CNY 8,11 | CNY 8,28 | CNY 7,85 | 15,65M |
| 2026-07-29 | CNY 8,18 | -1,21 % | CNY 8,36 | CNY 8,45 | CNY 8,11 | 18,40M |
| 2026-07-28 | CNY 8,28 | -2,13 % | CNY 8,32 | CNY 8,70 | CNY 8,24 | 18,91M |
| 2026-07-27 | CNY 8,46 | +6,02 % | CNY 7,96 | CNY 8,49 | CNY 7,90 | 28,68M |
| 2026-07-24 | CNY 7,98 | +1,01 % | CNY 7,77 | CNY 8,01 | CNY 7,70 | 16,55M |
| 2026-07-23 | CNY 7,90 | +1,67 % | CNY 7,71 | CNY 7,90 | CNY 7,66 | 12,58M |
| 2026-07-22 | CNY 7,77 | -2,51 % | CNY 7,86 | CNY 8,04 | CNY 7,69 | 17,39M |
| 2026-07-21 | CNY 7,97 | -0,87 % | CNY 7,95 | CNY 8,09 | CNY 7,44 | 31,72M |
| 2026-07-20 | CNY 8,04 | -7,48 % | CNY 8,80 | CNY 8,84 | CNY 7,87 | 47,88M |
| 2026-07-17 | CNY 8,69 | -8,62 % | CNY 9,33 | CNY 9,50 | CNY 8,69 | 54,08M |
| 2026-07-16 | CNY 9,51 | -1,65 % | CNY 9,29 | CNY 9,98 | CNY 9,08 | 74,31M |
| 2026-07-15 | CNY 9,67 | +18,22 % | CNY 8,21 | CNY 9,82 | CNY 8,12 | 102,35M |
| 2026-07-14 | CNY 8,18 | +0,12 % | CNY 8,12 | CNY 8,22 | CNY 7,89 | 7,56M |
| 2026-07-13 | CNY 8,17 | -0,12 % | CNY 8,21 | CNY 8,31 | CNY 8,01 | 8,54M |
| 2026-07-10 | CNY 8,18 | -1,92 % | CNY 8,29 | CNY 8,39 | CNY 8,17 | 10,01M |
| 2026-07-09 | CNY 8,34 | +1,83 % | CNY 8,24 | CNY 8,36 | CNY 8,16 | 10,77M |
| 2026-07-08 | CNY 8,19 | -4,55 % | CNY 8,45 | CNY 8,56 | CNY 8,14 | 12,74M |
| 2026-07-07 | CNY 8,58 | +3,75 % | CNY 8,42 | CNY 8,91 | CNY 8,41 | 20,21M |
| 2026-07-06 | CNY 8,27 | -2,25 % | CNY 8,40 | CNY 8,54 | CNY 8,26 | 13,67M |
| 2026-07-03 | CNY 8,46 | -1,86 % | CNY 8,41 | CNY 8,98 | CNY 8,41 | 23,48M |
| 2026-07-02 | CNY 8,62 | +5,25 % | CNY 8,85 | CNY 9,25 | CNY 8,55 | 33,22M |
| 2026-07-01 | CNY 8,19 | +2,50 % | CNY 7,91 | CNY 8,24 | CNY 7,80 | 13,64M |
| 2026-06-30 | CNY 7,99 | +3,36 % | CNY 7,69 | CNY 8,10 | CNY 7,63 | 10,20M |
| 2026-06-29 | CNY 7,73 | +3,90 % | CNY 7,50 | CNY 7,83 | CNY 7,26 | 9,14M |
| 2026-06-26 | CNY 7,44 | -3,75 % | CNY 7,70 | CNY 7,70 | CNY 7,43 | 6,52M |
| 2026-06-25 | CNY 7,73 | +0,91 % | CNY 7,70 | CNY 7,83 | CNY 7,46 | 9,86M |
| 2026-06-24 | CNY 7,66 | -4,25 % | CNY 7,89 | CNY 7,99 | CNY 7,63 | 11,43M |
| 2026-06-23 | CNY 8,00 | +8,11 % | CNY 7,43 | CNY 8,30 | CNY 7,35 | 25,79M |
| 2026-06-22 | CNY 7,40 | -2,37 % | CNY 7,60 | CNY 7,63 | CNY 7,20 | 12,68M |
| 2026-06-18 | CNY 7,58 | +0,66 % | CNY 7,54 | CNY 7,85 | CNY 7,33 | 13,82M |
| 2026-06-17 | CNY 7,53 | -2,21 % | CNY 7,66 | CNY 7,70 | CNY 7,40 | 12,13M |
| 2026-06-16 | CNY 7,70 | -2,16 % | CNY 7,88 | CNY 7,91 | CNY 7,68 | 9,29M |
| 2026-06-15 | CNY 7,87 | -1,38 % | CNY 8,00 | CNY 8,07 | CNY 7,86 | 7,85M |
| 2026-06-12 | CNY 7,98 | +1,66 % | CNY 7,94 | CNY 8,03 | CNY 7,72 | 7,49M |
| 2026-06-11 | CNY 7,85 | -1,01 % | CNY 7,90 | CNY 7,94 | CNY 7,81 | 5,56M |
| 2026-06-10 | CNY 7,93 | -3,06 % | CNY 8,11 | CNY 8,26 | CNY 7,91 | 7,44M |
| 2026-06-09 | CNY 8,18 | +5,96 % | CNY 7,81 | CNY 8,32 | CNY 7,80 | 12,33M |
| 2026-06-08 | CNY 7,72 | -2,03 % | CNY 7,70 | CNY 7,91 | CNY 7,60 | 8,63M |
| 2026-06-05 | CNY 7,88 | +0,51 % | CNY 7,82 | CNY 8,06 | CNY 7,73 | 8,50M |
| 2026-06-04 | CNY 7,84 | -2,61 % | CNY 8,01 | CNY 8,04 | CNY 7,75 | 9,56M |
| 2026-06-03 | CNY 8,05 | -3,25 % | CNY 8,32 | CNY 8,33 | CNY 7,98 | 9,81M |
| 2026-06-02 | CNY 8,32 | +1,71 % | CNY 8,30 | CNY 8,45 | CNY 8,05 | 10,82M |
| 2026-06-01 | CNY 8,18 | +0,62 % | CNY 8,02 | CNY 8,30 | CNY 8,02 | 7,33M |
| 2026-05-29 | CNY 8,13 | -3,10 % | CNY 8,38 | CNY 8,39 | CNY 8,01 | 11,15M |
| 2026-05-28 | CNY 8,39 | +1,70 % | CNY 8,20 | CNY 8,56 | CNY 8,19 | 9,13M |
| 2026-05-27 | CNY 8,25 | -0,96 % | CNY 8,33 | CNY 8,37 | CNY 8,09 | 10,57M |
| 2026-05-26 | CNY 8,33 | -3,92 % | CNY 8,58 | CNY 8,66 | CNY 8,21 | 13,45M |