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