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