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