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 8,95 | -1,86 % | CNY 9,06 | CNY 9,11 | CNY 8,88 | 92,66M |
| 2026-09-29 | CNY 9,12 | +1,90 % | CNY 8,88 | CNY 9,23 | CNY 8,88 | 128,73M |
| 2026-09-28 | CNY 8,95 | 0,00 % | CNY 9,08 | CNY 9,15 | CNY 8,76 | 99,26M |
| 2026-09-24 | CNY 8,95 | -0,89 % | CNY 9,03 | CNY 9,05 | CNY 8,91 | 59,12M |
| 2026-09-23 | CNY 9,03 | -1,63 % | CNY 9,13 | CNY 9,14 | CNY 8,95 | 80,31M |
| 2026-09-22 | CNY 9,18 | +1,66 % | CNY 9,02 | CNY 9,25 | CNY 9,00 | 146,22M |
| 2026-09-21 | CNY 9,03 | +2,96 % | CNY 8,79 | CNY 9,08 | CNY 8,74 | 116,77M |
| 2026-09-18 | CNY 8,77 | +1,39 % | CNY 8,71 | CNY 8,88 | CNY 8,69 | 90,61M |
| 2026-09-17 | CNY 8,65 | -1,48 % | CNY 8,71 | CNY 8,79 | CNY 8,64 | 77,31M |
| 2026-09-16 | CNY 8,78 | -1,79 % | CNY 8,95 | CNY 8,99 | CNY 8,73 | 116,97M |
| 2026-09-15 | CNY 8,94 | -1,00 % | CNY 9,21 | CNY 9,35 | CNY 8,93 | 180,18M |
| 2026-09-14 | CNY 9,03 | +3,32 % | CNY 9,14 | CNY 9,25 | CNY 8,98 | 198,15M |
| 2026-09-11 | CNY 8,74 | +0,34 % | CNY 8,79 | CNY 8,83 | CNY 8,58 | 89,95M |
| 2026-09-10 | CNY 8,71 | -1,25 % | CNY 8,79 | CNY 8,79 | CNY 8,70 | 57,76M |
| 2026-09-09 | CNY 8,82 | -1,67 % | CNY 8,91 | CNY 8,93 | CNY 8,77 | 84,30M |
| 2026-09-08 | CNY 8,97 | 0,00 % | CNY 8,97 | CNY 9,08 | CNY 8,90 | 75,62M |
| 2026-09-07 | CNY 8,97 | -0,11 % | CNY 8,97 | CNY 9,06 | CNY 8,89 | 86,58M |
| 2026-09-04 | CNY 8,98 | +1,01 % | CNY 9,03 | CNY 9,25 | CNY 8,94 | 141,29M |
| 2026-09-03 | CNY 8,89 | -1,11 % | CNY 9,02 | CNY 9,11 | CNY 8,86 | 81,60M |
| 2026-09-02 | CNY 8,99 | -3,02 % | CNY 9,14 | CNY 9,20 | CNY 8,97 | 109,56M |
| 2026-09-01 | CNY 9,27 | +0,54 % | CNY 9,22 | CNY 9,44 | CNY 9,21 | 172,11M |
| 2026-08-31 | CNY 9,22 | -0,86 % | CNY 9,10 | CNY 9,26 | CNY 8,91 | 256,88M |
| 2026-08-28 | CNY 9,30 | +6,65 % | CNY 8,93 | CNY 9,59 | CNY 8,86 | 235,47M |
| 2026-08-27 | CNY 8,72 | +0,58 % | CNY 8,67 | CNY 8,72 | CNY 8,61 | 74,30M |
| 2026-08-26 | CNY 8,67 | +0,58 % | CNY 8,60 | CNY 8,71 | CNY 8,59 | 60,04M |
| 2026-08-25 | CNY 8,62 | +0,58 % | CNY 8,55 | CNY 8,65 | CNY 8,51 | 54,39M |
| 2026-08-24 | CNY 8,57 | -2,17 % | CNY 8,74 | CNY 8,76 | CNY 8,51 | 68,74M |
| 2026-08-21 | CNY 8,76 | -0,45 % | CNY 8,73 | CNY 8,79 | CNY 8,63 | 55,37M |
| 2026-08-20 | CNY 8,80 | -0,34 % | CNY 8,84 | CNY 8,90 | CNY 8,74 | 82,48M |
| 2026-08-19 | CNY 8,83 | -3,60 % | CNY 9,06 | CNY 9,08 | CNY 8,79 | 95,78M |
| 2026-08-18 | CNY 9,16 | -2,14 % | CNY 9,32 | CNY 9,32 | CNY 8,98 | 119,14M |
| 2026-08-17 | CNY 9,36 | -1,16 % | CNY 9,42 | CNY 9,45 | CNY 9,30 | 95,16M |
| 2026-08-14 | CNY 9,47 | +0,85 % | CNY 9,38 | CNY 9,60 | CNY 9,25 | 80,34M |
| 2026-08-13 | CNY 9,39 | -1,98 % | CNY 9,58 | CNY 9,80 | CNY 9,38 | 104,56M |
| 2026-08-12 | CNY 9,58 | -0,93 % | CNY 9,68 | CNY 9,75 | CNY 9,51 | 74,52M |
| 2026-08-11 | CNY 9,67 | +0,62 % | CNY 9,65 | CNY 9,87 | CNY 9,52 | 102,81M |
| 2026-08-10 | CNY 9,61 | -0,31 % | CNY 9,64 | CNY 9,71 | CNY 9,49 | 80,54M |
| 2026-08-07 | CNY 9,64 | -2,23 % | CNY 9,80 | CNY 9,80 | CNY 9,46 | 133,91M |
| 2026-08-06 | CNY 9,86 | +0,41 % | CNY 9,68 | CNY 10,00 | CNY 9,62 | 146,47M |
| 2026-08-05 | CNY 9,82 | +1,13 % | CNY 9,66 | CNY 10,07 | CNY 9,62 | 155,05M |
| 2026-08-04 | CNY 9,71 | +2,21 % | CNY 9,60 | CNY 9,80 | CNY 9,48 | 152,73M |
| 2026-08-03 | CNY 9,50 | +1,82 % | CNY 9,28 | CNY 9,75 | CNY 9,27 | 189,15M |
| 2026-07-31 | CNY 9,33 | +5,90 % | CNY 8,88 | CNY 9,52 | CNY 8,88 | 220,59M |
| 2026-07-30 | CNY 8,81 | +0,23 % | CNY 8,70 | CNY 8,99 | CNY 8,68 | 100,81M |
| 2026-07-29 | CNY 8,79 | +1,27 % | CNY 8,75 | CNY 9,01 | CNY 8,57 | 96,22M |
| 2026-07-28 | CNY 8,68 | +0,23 % | CNY 8,57 | CNY 8,78 | CNY 8,54 | 68,67M |
| 2026-07-27 | CNY 8,66 | +2,73 % | CNY 8,39 | CNY 8,67 | CNY 8,27 | 82,23M |
| 2026-07-24 | CNY 8,43 | -4,75 % | CNY 8,73 | CNY 8,75 | CNY 8,41 | 90,16M |
| 2026-07-23 | CNY 8,85 | -2,64 % | CNY 8,91 | CNY 8,93 | CNY 8,75 | 111,94M |
| 2026-07-22 | CNY 9,09 | +1,22 % | CNY 8,90 | CNY 9,33 | CNY 8,78 | 157,87M |
| 2026-07-21 | CNY 8,98 | +2,51 % | CNY 8,71 | CNY 9,01 | CNY 8,68 | 118,83M |
| 2026-07-20 | CNY 8,76 | +1,86 % | CNY 8,64 | CNY 8,80 | CNY 8,53 | 90,68M |
| 2026-07-17 | CNY 8,60 | -4,97 % | CNY 8,99 | CNY 9,21 | CNY 8,58 | 109,69M |
| 2026-07-16 | CNY 9,05 | +0,56 % | CNY 8,92 | CNY 9,16 | CNY 8,84 | 100,89M |
| 2026-07-15 | CNY 9,00 | +2,04 % | CNY 8,76 | CNY 9,25 | CNY 8,75 | 116,00M |
| 2026-07-14 | CNY 8,82 | -0,90 % | CNY 8,91 | CNY 8,98 | CNY 8,55 | 99,65M |
| 2026-07-13 | CNY 8,90 | -1,77 % | CNY 9,16 | CNY 9,25 | CNY 8,80 | 114,69M |
| 2026-07-10 | CNY 9,06 | +2,49 % | CNY 8,77 | CNY 9,53 | CNY 8,72 | 151,33M |
| 2026-07-09 | CNY 8,84 | +2,08 % | CNY 8,60 | CNY 8,88 | CNY 8,46 | 108,68M |
| 2026-07-08 | CNY 8,66 | +3,84 % | CNY 8,33 | CNY 8,87 | CNY 8,26 | 117,05M |
| 2026-07-07 | CNY 8,34 | -2,46 % | CNY 8,55 | CNY 8,62 | CNY 8,32 | 55,88M |
| 2026-07-06 | CNY 8,55 | -1,84 % | CNY 8,66 | CNY 8,78 | CNY 8,55 | 63,74M |
| 2026-07-03 | CNY 8,71 | +0,11 % | CNY 8,65 | CNY 8,79 | CNY 8,63 | 60,08M |
| 2026-07-02 | CNY 8,70 | -1,47 % | CNY 8,91 | CNY 8,96 | CNY 8,68 | 81,72M |
| 2026-07-01 | CNY 8,83 | +1,61 % | CNY 8,68 | CNY 8,97 | CNY 8,65 | 76,68M |
| 2026-06-30 | CNY 8,69 | +2,72 % | CNY 8,47 | CNY 8,77 | CNY 8,46 | 77,41M |
| 2026-06-29 | CNY 8,46 | -0,24 % | CNY 8,48 | CNY 8,64 | CNY 8,35 | 66,00M |
| 2026-06-26 | CNY 8,48 | -5,25 % | CNY 8,84 | CNY 8,87 | CNY 8,47 | 99,31M |
| 2026-06-25 | CNY 8,95 | -0,11 % | CNY 8,93 | CNY 9,06 | CNY 8,80 | 83,03M |
| 2026-06-24 | CNY 8,96 | -3,55 % | CNY 8,97 | CNY 9,00 | CNY 8,71 | 119,93M |
| 2026-06-23 | CNY 9,29 | -3,03 % | CNY 9,50 | CNY 9,62 | CNY 9,24 | 82,60M |
| 2026-06-22 | CNY 9,58 | +2,24 % | CNY 9,31 | CNY 9,60 | CNY 9,25 | 101,00M |
| 2026-06-18 | CNY 9,37 | +1,63 % | CNY 9,18 | CNY 9,50 | CNY 9,10 | 85,40M |
| 2026-06-17 | CNY 9,22 | -1,07 % | CNY 9,29 | CNY 9,32 | CNY 9,14 | 56,16M |
| 2026-06-16 | CNY 9,32 | -0,43 % | CNY 9,36 | CNY 9,37 | CNY 9,24 | 51,45M |
| 2026-06-15 | CNY 9,36 | +2,18 % | CNY 9,30 | CNY 9,46 | CNY 9,28 | 65,83M |
| 2026-06-12 | CNY 9,16 | +1,78 % | CNY 9,10 | CNY 9,29 | CNY 9,02 | 78,98M |
| 2026-06-11 | CNY 9,00 | -3,64 % | CNY 9,24 | CNY 9,26 | CNY 8,88 | 83,20M |
| 2026-06-10 | CNY 9,34 | -2,20 % | CNY 9,47 | CNY 9,60 | CNY 9,30 | 60,78M |
| 2026-06-09 | CNY 9,55 | +1,70 % | CNY 9,45 | CNY 9,59 | CNY 9,30 | 63,27M |
| 2026-06-08 | CNY 9,39 | -4,09 % | CNY 9,50 | CNY 9,68 | CNY 9,30 | 75,72M |
| 2026-06-05 | CNY 9,79 | -0,91 % | CNY 9,88 | CNY 9,95 | CNY 9,66 | 66,81M |
| 2026-06-04 | CNY 9,88 | -3,33 % | CNY 10,12 | CNY 10,15 | CNY 9,86 | 97,96M |
| 2026-06-03 | CNY 10,22 | -1,26 % | CNY 10,28 | CNY 10,37 | CNY 10,16 | 66,38M |
| 2026-06-02 | CNY 10,35 | -1,43 % | CNY 10,63 | CNY 10,63 | CNY 10,22 | 83,18M |
| 2026-06-01 | CNY 10,50 | +3,96 % | CNY 10,10 | CNY 10,72 | CNY 10,10 | 138,38M |
| 2026-05-29 | CNY 10,10 | -2,70 % | CNY 10,47 | CNY 10,60 | CNY 10,10 | 102,71M |
| 2026-05-28 | CNY 10,38 | -1,05 % | CNY 10,40 | CNY 10,45 | CNY 10,12 | 100,80M |
| 2026-05-27 | CNY 10,49 | -2,51 % | CNY 10,74 | CNY 10,85 | CNY 10,44 | 92,88M |
| 2026-05-26 | CNY 10,76 | -0,28 % | CNY 10,71 | CNY 10,87 | CNY 10,54 | 74,88M |