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 8,65 | -4,00 % | CNY 9,11 | CNY 9,15 | CNY 8,50 | 86,56M |
| 2026-09-29 | CNY 9,01 | +10,01 % | CNY 8,18 | CNY 9,01 | CNY 8,15 | 51,09M |
| 2026-09-28 | CNY 8,19 | -3,87 % | CNY 8,52 | CNY 8,54 | CNY 8,13 | 26,28M |
| 2026-09-24 | CNY 8,52 | -4,27 % | CNY 8,85 | CNY 8,87 | CNY 8,52 | 29,35M |
| 2026-09-23 | CNY 8,90 | -1,87 % | CNY 9,00 | CNY 9,07 | CNY 8,83 | 32,81M |
| 2026-09-22 | CNY 9,07 | +3,07 % | CNY 8,78 | CNY 9,28 | CNY 8,76 | 56,55M |
| 2026-09-21 | CNY 8,80 | +4,51 % | CNY 8,38 | CNY 8,90 | CNY 8,33 | 47,39M |
| 2026-09-18 | CNY 8,42 | +4,73 % | CNY 8,09 | CNY 8,48 | CNY 8,05 | 41,75M |
| 2026-09-17 | CNY 8,04 | -0,86 % | CNY 8,04 | CNY 8,17 | CNY 7,97 | 19,75M |
| 2026-09-16 | CNY 8,11 | +2,79 % | CNY 7,88 | CNY 8,17 | CNY 7,72 | 30,97M |
| 2026-09-15 | CNY 7,89 | -1,25 % | CNY 7,98 | CNY 8,05 | CNY 7,88 | 20,72M |
| 2026-09-14 | CNY 7,99 | -1,11 % | CNY 8,01 | CNY 8,08 | CNY 7,90 | 25,29M |
| 2026-09-11 | CNY 8,08 | -7,76 % | CNY 8,66 | CNY 8,66 | CNY 7,98 | 50,64M |
| 2026-09-10 | CNY 8,76 | +0,11 % | CNY 8,71 | CNY 8,86 | CNY 8,65 | 24,04M |
| 2026-09-09 | CNY 8,75 | -1,24 % | CNY 8,74 | CNY 8,90 | CNY 8,70 | 25,18M |
| 2026-09-08 | CNY 8,86 | +1,37 % | CNY 8,76 | CNY 9,12 | CNY 8,65 | 38,79M |
| 2026-09-07 | CNY 8,74 | -2,35 % | CNY 8,97 | CNY 9,00 | CNY 8,74 | 37,66M |
| 2026-09-04 | CNY 8,95 | +1,70 % | CNY 8,85 | CNY 9,25 | CNY 8,83 | 50,70M |
| 2026-09-03 | CNY 8,80 | +0,11 % | CNY 8,87 | CNY 9,00 | CNY 8,73 | 27,38M |
| 2026-09-02 | CNY 8,79 | -2,33 % | CNY 8,92 | CNY 8,99 | CNY 8,73 | 29,11M |
| 2026-09-01 | CNY 9,00 | +1,58 % | CNY 8,79 | CNY 9,14 | CNY 8,78 | 45,96M |
| 2026-08-31 | CNY 8,86 | -0,45 % | CNY 8,90 | CNY 9,07 | CNY 8,75 | 46,70M |
| 2026-08-28 | CNY 8,90 | +0,91 % | CNY 8,74 | CNY 9,15 | CNY 8,72 | 76,45M |
| 2026-08-27 | CNY 8,82 | +4,50 % | CNY 8,40 | CNY 8,85 | CNY 8,36 | 94,75M |
| 2026-08-26 | CNY 8,44 | +6,03 % | CNY 7,92 | CNY 8,66 | CNY 7,92 | 71,00M |
| 2026-08-25 | CNY 7,96 | +1,92 % | CNY 7,78 | CNY 8,01 | CNY 7,71 | 23,58M |
| 2026-08-24 | CNY 7,81 | -2,25 % | CNY 7,91 | CNY 7,99 | CNY 7,71 | 26,79M |
| 2026-08-21 | CNY 7,99 | +4,04 % | CNY 7,68 | CNY 8,04 | CNY 7,63 | 39,69M |
| 2026-08-20 | CNY 7,68 | 0,00 % | CNY 7,72 | CNY 7,76 | CNY 7,64 | 19,26M |
| 2026-08-19 | CNY 7,68 | -3,40 % | CNY 7,90 | CNY 7,97 | CNY 7,67 | 27,27M |
| 2026-08-18 | CNY 7,95 | -2,57 % | CNY 8,12 | CNY 8,12 | CNY 7,86 | 29,07M |
| 2026-08-17 | CNY 8,16 | +1,12 % | CNY 8,03 | CNY 8,18 | CNY 7,97 | 22,22M |
| 2026-08-14 | CNY 8,07 | -1,82 % | CNY 8,23 | CNY 8,30 | CNY 7,98 | 29,03M |
| 2026-08-13 | CNY 8,22 | -0,36 % | CNY 8,24 | CNY 8,42 | CNY 8,22 | 32,97M |
| 2026-08-12 | CNY 8,25 | +1,10 % | CNY 8,17 | CNY 8,29 | CNY 8,08 | 31,05M |
| 2026-08-11 | CNY 8,16 | -1,33 % | CNY 8,27 | CNY 8,27 | CNY 8,12 | 25,02M |
| 2026-08-10 | CNY 8,27 | -0,12 % | CNY 8,29 | CNY 8,32 | CNY 8,18 | 28,36M |
| 2026-08-07 | CNY 8,28 | -1,66 % | CNY 8,40 | CNY 8,42 | CNY 8,13 | 31,88M |
| 2026-08-06 | CNY 8,42 | -1,98 % | CNY 8,54 | CNY 8,65 | CNY 8,34 | 31,21M |
| 2026-08-05 | CNY 8,59 | +1,66 % | CNY 8,45 | CNY 8,75 | CNY 8,41 | 35,18M |
| 2026-08-04 | CNY 8,45 | +1,81 % | CNY 8,33 | CNY 8,54 | CNY 8,33 | 28,55M |
| 2026-08-03 | CNY 8,30 | -1,31 % | CNY 8,01 | CNY 8,32 | CNY 7,94 | 35,75M |
| 2026-07-31 | CNY 8,41 | +3,06 % | CNY 8,13 | CNY 8,51 | CNY 8,10 | 43,14M |
| 2026-07-30 | CNY 8,16 | +0,99 % | CNY 7,99 | CNY 8,28 | CNY 7,98 | 34,05M |
| 2026-07-29 | CNY 8,08 | +3,86 % | CNY 7,79 | CNY 8,12 | CNY 7,74 | 42,41M |
| 2026-07-28 | CNY 7,78 | -0,13 % | CNY 7,71 | CNY 7,85 | CNY 7,66 | 19,66M |
| 2026-07-27 | CNY 7,79 | +2,50 % | CNY 7,60 | CNY 7,82 | CNY 7,49 | 22,55M |
| 2026-07-24 | CNY 7,60 | -4,04 % | CNY 7,82 | CNY 7,87 | CNY 7,59 | 25,79M |
| 2026-07-23 | CNY 7,92 | +1,28 % | CNY 7,82 | CNY 7,96 | CNY 7,74 | 24,16M |
| 2026-07-22 | CNY 7,82 | -2,25 % | CNY 7,93 | CNY 8,00 | CNY 7,78 | 31,96M |
| 2026-07-21 | CNY 8,00 | -0,25 % | CNY 8,00 | CNY 8,12 | CNY 7,81 | 46,66M |
| 2026-07-20 | CNY 8,02 | +2,69 % | CNY 7,78 | CNY 8,06 | CNY 7,71 | 51,83M |
| 2026-07-17 | CNY 7,81 | +1,83 % | CNY 7,60 | CNY 8,27 | CNY 7,55 | 65,73M |
| 2026-07-16 | CNY 7,67 | 0,00 % | CNY 7,59 | CNY 7,73 | CNY 7,46 | 27,46M |
| 2026-07-15 | CNY 7,67 | +1,86 % | CNY 7,44 | CNY 7,74 | CNY 7,44 | 32,94M |
| 2026-07-14 | CNY 7,53 | +1,21 % | CNY 7,50 | CNY 7,64 | CNY 7,41 | 33,85M |
| 2026-07-13 | CNY 7,44 | -7,23 % | CNY 7,91 | CNY 7,98 | CNY 7,43 | 52,98M |
| 2026-07-10 | CNY 8,02 | -5,87 % | CNY 8,40 | CNY 8,40 | CNY 7,67 | 69,93M |
| 2026-07-09 | CNY 8,52 | +2,04 % | CNY 8,33 | CNY 8,57 | CNY 8,28 | 36,05M |
| 2026-07-08 | CNY 8,35 | -2,57 % | CNY 8,58 | CNY 8,65 | CNY 8,35 | 36,90M |
| 2026-07-07 | CNY 8,57 | -1,72 % | CNY 8,61 | CNY 8,68 | CNY 8,47 | 32,10M |
| 2026-07-06 | CNY 8,72 | -1,69 % | CNY 8,91 | CNY 9,01 | CNY 8,65 | 40,05M |
| 2026-07-03 | CNY 8,87 | +1,37 % | CNY 8,86 | CNY 9,01 | CNY 8,73 | 46,43M |
| 2026-07-02 | CNY 8,75 | -4,89 % | CNY 9,10 | CNY 9,29 | CNY 8,75 | 72,72M |
| 2026-07-01 | CNY 9,20 | +6,60 % | CNY 8,66 | CNY 9,49 | CNY 8,52 | 106,77M |
| 2026-06-30 | CNY 8,63 | +0,70 % | CNY 8,60 | CNY 8,75 | CNY 8,41 | 36,58M |
| 2026-06-29 | CNY 8,57 | -0,81 % | CNY 8,74 | CNY 9,04 | CNY 8,49 | 54,54M |
| 2026-06-26 | CNY 8,64 | -8,57 % | CNY 9,32 | CNY 9,59 | CNY 8,61 | 77,70M |
| 2026-06-25 | CNY 9,45 | +2,49 % | CNY 9,22 | CNY 9,74 | CNY 9,08 | 76,12M |
| 2026-06-24 | CNY 9,22 | -3,46 % | CNY 9,52 | CNY 9,67 | CNY 9,16 | 70,92M |
| 2026-06-23 | CNY 9,55 | +1,38 % | CNY 9,40 | CNY 9,96 | CNY 9,27 | 111,20M |
| 2026-06-22 | CNY 9,42 | +10,05 % | CNY 8,50 | CNY 9,42 | CNY 8,35 | 91,68M |
| 2026-06-18 | CNY 8,56 | -3,71 % | CNY 8,81 | CNY 8,87 | CNY 8,53 | 29,17M |
| 2026-06-17 | CNY 8,89 | -1,66 % | CNY 9,01 | CNY 9,13 | CNY 8,82 | 29,10M |
| 2026-06-16 | CNY 9,04 | +1,92 % | CNY 8,78 | CNY 9,10 | CNY 8,75 | 43,19M |
| 2026-06-15 | CNY 8,87 | +1,72 % | CNY 8,72 | CNY 9,37 | CNY 8,69 | 64,89M |
| 2026-06-12 | CNY 8,72 | +5,06 % | CNY 8,44 | CNY 8,90 | CNY 8,22 | 63,92M |
| 2026-06-11 | CNY 8,30 | -3,82 % | CNY 8,57 | CNY 8,65 | CNY 8,26 | 27,13M |
| 2026-06-10 | CNY 8,63 | -2,38 % | CNY 8,77 | CNY 8,81 | CNY 8,46 | 32,08M |
| 2026-06-09 | CNY 8,84 | +0,23 % | CNY 8,88 | CNY 8,99 | CNY 8,63 | 32,65M |
| 2026-06-08 | CNY 8,82 | -3,82 % | CNY 9,00 | CNY 9,28 | CNY 8,74 | 36,09M |
| 2026-06-05 | CNY 9,17 | -3,17 % | CNY 9,48 | CNY 9,50 | CNY 9,16 | 33,57M |
| 2026-06-04 | CNY 9,47 | -3,66 % | CNY 9,71 | CNY 9,94 | CNY 9,39 | 38,56M |
| 2026-06-03 | CNY 9,83 | -0,10 % | CNY 9,78 | CNY 10,30 | CNY 9,64 | 43,99M |
| 2026-06-02 | CNY 9,84 | -2,48 % | CNY 10,10 | CNY 10,14 | CNY 9,61 | 43,98M |
| 2026-06-01 | CNY 10,09 | +0,50 % | CNY 10,00 | CNY 10,35 | CNY 9,91 | 34,65M |
| 2026-05-29 | CNY 10,04 | -1,08 % | CNY 10,15 | CNY 10,37 | CNY 10,03 | 37,25M |
| 2026-05-28 | CNY 10,15 | -2,78 % | CNY 10,44 | CNY 10,50 | CNY 9,97 | 43,87M |
| 2026-05-27 | CNY 10,44 | -3,51 % | CNY 10,70 | CNY 10,92 | CNY 10,39 | 42,32M |
| 2026-05-26 | CNY 10,82 | +1,98 % | CNY 10,57 | CNY 11,09 | CNY 10,36 | 61,25M |