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