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