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 8,71 | +5,58 % | CNY 8,28 | CNY 8,91 | CNY 8,28 | 97,92M |
| 2026-09-29 | CNY 8,25 | 0,00 % | CNY 8,26 | CNY 8,39 | CNY 8,17 | 53,65M |
| 2026-09-28 | CNY 8,25 | -4,29 % | CNY 8,55 | CNY 8,60 | CNY 8,16 | 52,92M |
| 2026-09-24 | CNY 8,62 | -3,15 % | CNY 8,90 | CNY 8,92 | CNY 8,60 | 58,23M |
| 2026-09-23 | CNY 8,90 | 0,00 % | CNY 8,90 | CNY 8,98 | CNY 8,75 | 65,57M |
| 2026-09-22 | CNY 8,90 | -0,89 % | CNY 8,95 | CNY 9,04 | CNY 8,82 | 95,67M |
| 2026-09-21 | CNY 8,98 | +2,98 % | CNY 8,86 | CNY 8,99 | CNY 8,81 | 162,91M |
| 2026-09-18 | CNY 8,72 | +9,96 % | CNY 7,98 | CNY 8,72 | CNY 7,96 | 136,56M |
| 2026-09-17 | CNY 7,93 | -1,86 % | CNY 8,05 | CNY 8,12 | CNY 7,91 | 35,63M |
| 2026-09-16 | CNY 8,08 | +2,28 % | CNY 7,90 | CNY 8,12 | CNY 7,83 | 42,92M |
| 2026-09-15 | CNY 7,90 | -1,37 % | CNY 7,97 | CNY 8,06 | CNY 7,90 | 29,57M |
| 2026-09-14 | CNY 8,01 | -0,12 % | CNY 7,95 | CNY 8,07 | CNY 7,87 | 32,09M |
| 2026-09-11 | CNY 8,02 | -0,50 % | CNY 7,99 | CNY 8,13 | CNY 7,87 | 51,34M |
| 2026-09-10 | CNY 8,06 | -2,30 % | CNY 8,12 | CNY 8,15 | CNY 8,03 | 38,85M |
| 2026-09-09 | CNY 8,25 | +1,98 % | CNY 8,09 | CNY 8,35 | CNY 8,05 | 63,08M |
| 2026-09-08 | CNY 8,09 | +1,00 % | CNY 8,28 | CNY 8,43 | CNY 8,06 | 58,31M |
| 2026-09-07 | CNY 8,01 | +0,38 % | CNY 7,93 | CNY 8,08 | CNY 7,91 | 35,61M |
| 2026-09-04 | CNY 7,98 | -2,09 % | CNY 8,26 | CNY 8,32 | CNY 7,93 | 64,99M |
| 2026-09-03 | CNY 8,15 | -1,45 % | CNY 8,33 | CNY 8,33 | CNY 8,10 | 48,70M |
| 2026-09-02 | CNY 8,27 | +0,49 % | CNY 8,15 | CNY 8,33 | CNY 8,00 | 63,82M |
| 2026-09-01 | CNY 8,23 | -1,56 % | CNY 8,33 | CNY 8,35 | CNY 8,20 | 45,41M |
| 2026-08-31 | CNY 8,36 | -1,42 % | CNY 8,41 | CNY 8,43 | CNY 8,20 | 55,24M |
| 2026-08-28 | CNY 8,48 | -1,74 % | CNY 8,55 | CNY 8,68 | CNY 8,47 | 57,66M |
| 2026-08-27 | CNY 8,63 | 0,00 % | CNY 8,52 | CNY 8,68 | CNY 8,42 | 85,88M |
| 2026-08-26 | CNY 8,63 | +0,23 % | CNY 8,95 | CNY 8,95 | CNY 8,52 | 113,37M |
| 2026-08-25 | CNY 8,61 | +0,70 % | CNY 8,48 | CNY 8,69 | CNY 8,35 | 92,91M |
| 2026-08-24 | CNY 8,55 | -1,27 % | CNY 8,75 | CNY 8,90 | CNY 8,44 | 136,82M |
| 2026-08-21 | CNY 8,66 | +10,04 % | CNY 7,82 | CNY 8,66 | CNY 7,73 | 121,99M |
| 2026-08-20 | CNY 7,87 | -0,63 % | CNY 7,97 | CNY 8,00 | CNY 7,81 | 49,61M |
| 2026-08-19 | CNY 7,92 | -8,23 % | CNY 8,45 | CNY 8,48 | CNY 7,91 | 107,53M |
| 2026-08-18 | CNY 8,63 | +4,61 % | CNY 8,28 | CNY 8,98 | CNY 8,18 | 143,15M |
| 2026-08-17 | CNY 8,25 | +1,73 % | CNY 8,15 | CNY 8,27 | CNY 8,02 | 43,05M |
| 2026-08-14 | CNY 8,11 | 0,00 % | CNY 8,16 | CNY 8,19 | CNY 8,03 | 36,65M |
| 2026-08-13 | CNY 8,11 | -2,76 % | CNY 8,35 | CNY 8,40 | CNY 8,10 | 49,22M |
| 2026-08-12 | CNY 8,34 | +1,71 % | CNY 8,17 | CNY 8,38 | CNY 8,17 | 40,25M |
| 2026-08-11 | CNY 8,20 | -0,73 % | CNY 8,23 | CNY 8,30 | CNY 8,16 | 30,32M |
| 2026-08-10 | CNY 8,26 | 0,00 % | CNY 8,27 | CNY 8,28 | CNY 8,11 | 50,40M |
| 2026-08-07 | CNY 8,26 | +1,35 % | CNY 8,18 | CNY 8,28 | CNY 7,97 | 60,94M |
| 2026-08-06 | CNY 8,15 | -1,09 % | CNY 8,20 | CNY 8,32 | CNY 8,08 | 53,39M |
| 2026-08-05 | CNY 8,24 | +0,98 % | CNY 8,10 | CNY 8,33 | CNY 8,10 | 62,33M |
| 2026-08-04 | CNY 8,16 | +0,87 % | CNY 8,12 | CNY 8,22 | CNY 7,93 | 84,02M |
| 2026-08-03 | CNY 8,09 | +4,39 % | CNY 7,76 | CNY 8,18 | CNY 7,76 | 87,39M |
| 2026-07-31 | CNY 7,75 | +1,84 % | CNY 7,70 | CNY 7,92 | CNY 7,67 | 79,37M |
| 2026-07-30 | CNY 7,61 | +0,93 % | CNY 7,47 | CNY 7,75 | CNY 7,43 | 79,18M |
| 2026-07-29 | CNY 7,54 | +4,43 % | CNY 7,25 | CNY 7,58 | CNY 7,16 | 88,00M |
| 2026-07-28 | CNY 7,22 | -0,82 % | CNY 7,18 | CNY 7,36 | CNY 7,17 | 62,67M |
| 2026-07-27 | CNY 7,28 | +2,54 % | CNY 7,03 | CNY 7,32 | CNY 7,03 | 61,23M |
| 2026-07-24 | CNY 7,10 | -3,79 % | CNY 7,31 | CNY 7,40 | CNY 7,10 | 65,89M |
| 2026-07-23 | CNY 7,38 | +5,73 % | CNY 6,96 | CNY 7,40 | CNY 6,96 | 92,84M |
| 2026-07-22 | CNY 6,98 | -3,19 % | CNY 7,17 | CNY 7,22 | CNY 6,94 | 69,93M |
| 2026-07-21 | CNY 7,21 | +2,27 % | CNY 7,03 | CNY 7,24 | CNY 6,72 | 87,15M |
| 2026-07-20 | CNY 7,05 | -1,95 % | CNY 7,30 | CNY 7,40 | CNY 6,89 | 86,67M |
| 2026-07-17 | CNY 7,19 | -6,50 % | CNY 7,69 | CNY 7,71 | CNY 7,14 | 71,82M |
| 2026-07-16 | CNY 7,69 | -2,66 % | CNY 7,87 | CNY 7,99 | CNY 7,67 | 50,34M |
| 2026-07-15 | CNY 7,90 | -2,35 % | CNY 8,05 | CNY 8,31 | CNY 7,87 | 58,87M |
| 2026-07-14 | CNY 8,09 | +2,66 % | CNY 7,96 | CNY 8,09 | CNY 7,70 | 64,75M |
| 2026-07-13 | CNY 7,88 | -8,69 % | CNY 8,54 | CNY 8,59 | CNY 7,85 | 73,28M |
| 2026-07-10 | CNY 8,63 | -0,12 % | CNY 8,60 | CNY 8,92 | CNY 8,51 | 69,80M |
| 2026-07-09 | CNY 8,64 | -0,23 % | CNY 8,65 | CNY 8,71 | CNY 8,24 | 87,13M |
| 2026-07-08 | CNY 8,66 | -2,37 % | CNY 8,86 | CNY 8,90 | CNY 8,64 | 60,58M |
| 2026-07-07 | CNY 8,87 | -5,34 % | CNY 9,30 | CNY 9,39 | CNY 8,86 | 68,26M |
| 2026-07-06 | CNY 9,37 | -3,30 % | CNY 9,66 | CNY 9,73 | CNY 9,26 | 66,40M |
| 2026-07-03 | CNY 9,69 | +3,19 % | CNY 9,45 | CNY 9,90 | CNY 9,29 | 80,48M |
| 2026-07-02 | CNY 9,39 | -0,95 % | CNY 9,41 | CNY 9,77 | CNY 9,32 | 72,28M |
| 2026-07-01 | CNY 9,48 | -3,07 % | CNY 9,78 | CNY 9,85 | CNY 9,41 | 80,17M |
| 2026-06-30 | CNY 9,78 | +3,82 % | CNY 9,42 | CNY 10,23 | CNY 9,14 | 104,97M |
| 2026-06-29 | CNY 9,42 | -1,15 % | CNY 9,90 | CNY 10,40 | CNY 9,33 | 122,53M |
| 2026-06-26 | CNY 9,53 | -4,60 % | CNY 9,98 | CNY 10,09 | CNY 9,48 | 88,40M |
| 2026-06-25 | CNY 9,99 | -4,03 % | CNY 10,31 | CNY 10,36 | CNY 9,85 | 107,69M |
| 2026-06-24 | CNY 10,41 | -1,79 % | CNY 10,64 | CNY 10,65 | CNY 10,25 | 59,71M |
| 2026-06-23 | CNY 10,60 | -3,37 % | CNY 11,10 | CNY 11,15 | CNY 10,50 | 76,12M |
| 2026-06-22 | CNY 10,97 | -6,72 % | CNY 11,62 | CNY 11,76 | CNY 10,70 | 115,94M |
| 2026-06-18 | CNY 11,76 | -0,68 % | CNY 11,77 | CNY 12,04 | CNY 11,67 | 57,73M |
| 2026-06-17 | CNY 11,84 | +0,34 % | CNY 11,70 | CNY 12,02 | CNY 11,61 | 54,28M |
| 2026-06-16 | CNY 11,80 | -0,34 % | CNY 11,85 | CNY 11,90 | CNY 11,61 | 53,73M |
| 2026-06-15 | CNY 11,84 | +2,51 % | CNY 11,50 | CNY 11,87 | CNY 11,40 | 68,72M |
| 2026-06-12 | CNY 11,55 | +6,45 % | CNY 11,02 | CNY 11,82 | CNY 11,02 | 89,90M |
| 2026-06-11 | CNY 10,85 | +0,56 % | CNY 10,65 | CNY 11,18 | CNY 10,40 | 76,91M |
| 2026-06-10 | CNY 10,79 | -8,64 % | CNY 11,64 | CNY 11,70 | CNY 10,63 | 106,94M |
| 2026-06-09 | CNY 11,81 | +2,79 % | CNY 11,60 | CNY 11,93 | CNY 11,33 | 56,02M |
| 2026-06-08 | CNY 11,49 | -5,20 % | CNY 11,68 | CNY 12,00 | CNY 11,37 | 70,18M |
| 2026-06-05 | CNY 12,12 | +0,25 % | CNY 11,58 | CNY 12,50 | CNY 11,31 | 109,03M |
| 2026-06-04 | CNY 12,09 | -3,43 % | CNY 12,44 | CNY 12,50 | CNY 11,97 | 87,66M |
| 2026-06-03 | CNY 12,52 | -0,79 % | CNY 12,62 | CNY 12,89 | CNY 12,47 | 64,40M |
| 2026-06-02 | CNY 12,62 | +0,32 % | CNY 12,55 | CNY 12,85 | CNY 12,20 | 62,44M |
| 2026-06-01 | CNY 12,58 | -3,23 % | CNY 12,88 | CNY 13,11 | CNY 12,56 | 67,42M |
| 2026-05-29 | CNY 13,00 | -8,26 % | CNY 14,22 | CNY 14,25 | CNY 12,80 | 126,61M |
| 2026-05-28 | CNY 14,17 | -0,21 % | CNY 14,20 | CNY 14,63 | CNY 13,90 | 83,08M |
| 2026-05-27 | CNY 14,20 | -4,70 % | CNY 14,76 | CNY 14,89 | CNY 14,05 | 88,51M |
| 2026-05-26 | CNY 14,90 | -0,60 % | CNY 14,81 | CNY 15,23 | CNY 14,45 | 83,89M |