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