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