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