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