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