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