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