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