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