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