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 9,35 | +1,30 % | CNY 9,28 | CNY 9,73 | CNY 9,25 | 42,49M |
| 2026-09-29 | CNY 9,23 | +0,33 % | CNY 9,18 | CNY 9,26 | CNY 9,07 | 22,65M |
| 2026-09-28 | CNY 9,20 | -2,02 % | CNY 9,37 | CNY 9,39 | CNY 9,16 | 25,35M |
| 2026-09-24 | CNY 9,39 | +0,54 % | CNY 9,30 | CNY 9,53 | CNY 9,26 | 31,32M |
| 2026-09-23 | CNY 9,34 | -4,50 % | CNY 9,73 | CNY 9,78 | CNY 9,31 | 45,55M |
| 2026-09-22 | CNY 9,78 | -2,49 % | CNY 9,94 | CNY 9,96 | CNY 9,63 | 57,87M |
| 2026-09-21 | CNY 10,03 | +1,83 % | CNY 9,79 | CNY 10,06 | CNY 9,66 | 61,35M |
| 2026-09-18 | CNY 9,85 | +1,86 % | CNY 9,63 | CNY 10,01 | CNY 9,51 | 65,21M |
| 2026-09-17 | CNY 9,67 | 0,00 % | CNY 9,57 | CNY 9,75 | CNY 9,39 | 63,85M |
| 2026-09-16 | CNY 9,67 | -2,72 % | CNY 9,96 | CNY 10,03 | CNY 9,51 | 72,50M |
| 2026-09-15 | CNY 9,94 | +1,43 % | CNY 9,75 | CNY 10,20 | CNY 9,57 | 90,05M |
| 2026-09-14 | CNY 9,80 | -4,39 % | CNY 10,22 | CNY 10,30 | CNY 9,76 | 87,89M |
| 2026-09-11 | CNY 10,25 | -1,25 % | CNY 10,34 | CNY 10,48 | CNY 10,00 | 124,76M |
| 2026-09-10 | CNY 10,38 | +2,98 % | CNY 10,24 | CNY 10,94 | CNY 9,69 | 195,93M |
| 2026-09-09 | CNY 10,08 | +10,04 % | CNY 9,11 | CNY 10,08 | CNY 9,10 | 134,88M |
| 2026-09-08 | CNY 9,16 | +0,55 % | CNY 9,01 | CNY 9,22 | CNY 8,92 | 31,88M |
| 2026-09-07 | CNY 9,11 | -0,44 % | CNY 9,15 | CNY 9,35 | CNY 8,98 | 38,92M |
| 2026-09-04 | CNY 9,15 | +2,35 % | CNY 8,94 | CNY 9,26 | CNY 8,89 | 52,52M |
| 2026-09-03 | CNY 8,94 | -0,56 % | CNY 8,91 | CNY 9,02 | CNY 8,84 | 29,22M |
| 2026-09-02 | CNY 8,99 | +1,70 % | CNY 8,78 | CNY 9,16 | CNY 8,76 | 48,69M |
| 2026-09-01 | CNY 8,84 | +0,45 % | CNY 8,76 | CNY 8,88 | CNY 8,73 | 21,07M |
| 2026-08-31 | CNY 8,80 | +0,69 % | CNY 8,70 | CNY 8,80 | CNY 8,66 | 19,44M |
| 2026-08-28 | CNY 8,74 | 0,00 % | CNY 8,68 | CNY 8,79 | CNY 8,68 | 18,96M |
| 2026-08-27 | CNY 8,74 | +0,23 % | CNY 8,67 | CNY 8,74 | CNY 8,63 | 16,60M |
| 2026-08-26 | CNY 8,72 | +0,35 % | CNY 8,66 | CNY 8,79 | CNY 8,60 | 20,55M |
| 2026-08-25 | CNY 8,69 | +2,96 % | CNY 8,49 | CNY 8,77 | CNY 8,47 | 27,99M |
| 2026-08-24 | CNY 8,44 | -0,71 % | CNY 8,46 | CNY 8,52 | CNY 8,37 | 13,34M |
| 2026-08-21 | CNY 8,50 | +0,35 % | CNY 8,40 | CNY 8,52 | CNY 8,30 | 15,87M |
| 2026-08-20 | CNY 8,47 | +1,19 % | CNY 8,40 | CNY 8,56 | CNY 8,37 | 21,22M |
| 2026-08-19 | CNY 8,37 | -4,99 % | CNY 8,76 | CNY 8,76 | CNY 8,37 | 40,97M |
| 2026-08-18 | CNY 8,81 | -2,22 % | CNY 9,00 | CNY 9,06 | CNY 8,75 | 39,27M |
| 2026-08-17 | CNY 9,01 | -1,85 % | CNY 8,99 | CNY 9,08 | CNY 8,86 | 67,07M |
| 2026-08-14 | CNY 9,18 | +6,87 % | CNY 8,56 | CNY 9,45 | CNY 8,54 | 105,61M |
| 2026-08-13 | CNY 8,59 | +0,94 % | CNY 8,54 | CNY 8,80 | CNY 8,43 | 38,35M |
| 2026-08-12 | CNY 8,51 | +0,47 % | CNY 8,47 | CNY 8,52 | CNY 8,41 | 11,09M |
| 2026-08-11 | CNY 8,47 | -1,85 % | CNY 8,63 | CNY 8,63 | CNY 8,43 | 14,36M |
| 2026-08-10 | CNY 8,63 | +1,77 % | CNY 8,48 | CNY 8,65 | CNY 8,41 | 16,68M |
| 2026-08-07 | CNY 8,48 | -0,12 % | CNY 8,47 | CNY 8,51 | CNY 8,38 | 13,08M |
| 2026-08-06 | CNY 8,49 | -0,82 % | CNY 8,56 | CNY 8,59 | CNY 8,42 | 13,80M |
| 2026-08-05 | CNY 8,56 | -0,58 % | CNY 8,60 | CNY 8,63 | CNY 8,50 | 16,11M |
| 2026-08-04 | CNY 8,61 | -1,49 % | CNY 8,74 | CNY 8,77 | CNY 8,61 | 16,64M |
| 2026-08-03 | CNY 8,74 | +1,63 % | CNY 8,56 | CNY 8,75 | CNY 8,55 | 14,38M |
| 2026-07-31 | CNY 8,60 | +0,94 % | CNY 8,55 | CNY 8,64 | CNY 8,53 | 16,55M |
| 2026-07-30 | CNY 8,52 | -0,23 % | CNY 8,52 | CNY 8,64 | CNY 8,46 | 17,02M |
| 2026-07-29 | CNY 8,54 | +1,79 % | CNY 8,39 | CNY 8,58 | CNY 8,39 | 18,91M |
| 2026-07-28 | CNY 8,39 | -0,24 % | CNY 8,35 | CNY 8,44 | CNY 8,26 | 13,39M |
| 2026-07-27 | CNY 8,41 | +1,82 % | CNY 8,17 | CNY 8,44 | CNY 8,16 | 18,28M |
| 2026-07-24 | CNY 8,26 | -1,31 % | CNY 8,35 | CNY 8,47 | CNY 8,25 | 24,02M |
| 2026-07-23 | CNY 8,37 | +3,46 % | CNY 8,09 | CNY 8,39 | CNY 8,06 | 20,58M |
| 2026-07-22 | CNY 8,09 | -0,98 % | CNY 8,12 | CNY 8,20 | CNY 8,07 | 14,40M |
| 2026-07-21 | CNY 8,17 | +1,49 % | CNY 8,06 | CNY 8,17 | CNY 8,02 | 18,88M |
| 2026-07-20 | CNY 8,05 | +1,51 % | CNY 7,96 | CNY 8,14 | CNY 7,92 | 16,40M |
| 2026-07-17 | CNY 7,93 | -2,70 % | CNY 8,15 | CNY 8,20 | CNY 7,88 | 17,01M |
| 2026-07-16 | CNY 8,15 | +0,49 % | CNY 8,10 | CNY 8,21 | CNY 8,01 | 13,89M |
| 2026-07-15 | CNY 8,11 | +1,50 % | CNY 8,00 | CNY 8,17 | CNY 7,92 | 13,65M |
| 2026-07-14 | CNY 7,99 | +0,50 % | CNY 7,96 | CNY 8,01 | CNY 7,82 | 13,79M |
| 2026-07-13 | CNY 7,95 | -5,24 % | CNY 8,45 | CNY 8,46 | CNY 7,90 | 26,65M |
| 2026-07-10 | CNY 8,39 | +4,35 % | CNY 8,00 | CNY 8,59 | CNY 7,95 | 29,68M |
| 2026-07-09 | CNY 8,04 | -0,86 % | CNY 8,08 | CNY 8,19 | CNY 7,83 | 19,11M |
| 2026-07-08 | CNY 8,11 | -1,22 % | CNY 8,20 | CNY 8,24 | CNY 8,07 | 12,67M |
| 2026-07-07 | CNY 8,21 | -3,98 % | CNY 8,54 | CNY 8,59 | CNY 8,20 | 17,63M |
| 2026-07-06 | CNY 8,55 | -0,70 % | CNY 8,55 | CNY 8,71 | CNY 8,52 | 19,73M |
| 2026-07-03 | CNY 8,61 | +5,00 % | CNY 8,25 | CNY 8,65 | CNY 8,23 | 27,43M |
| 2026-07-02 | CNY 8,20 | -1,20 % | CNY 8,29 | CNY 8,38 | CNY 8,16 | 14,38M |
| 2026-07-01 | CNY 8,30 | +1,59 % | CNY 8,11 | CNY 8,35 | CNY 8,11 | 16,57M |
| 2026-06-30 | CNY 8,17 | +0,62 % | CNY 8,10 | CNY 8,19 | CNY 8,05 | 12,78M |
| 2026-06-29 | CNY 8,12 | -0,73 % | CNY 8,18 | CNY 8,19 | CNY 7,97 | 14,97M |
| 2026-06-26 | CNY 8,18 | -3,08 % | CNY 8,39 | CNY 8,44 | CNY 8,18 | 16,02M |
| 2026-06-25 | CNY 8,44 | -2,31 % | CNY 8,63 | CNY 8,68 | CNY 8,40 | 13,62M |
| 2026-06-24 | CNY 8,64 | -2,15 % | CNY 8,78 | CNY 8,81 | CNY 8,54 | 14,84M |
| 2026-06-23 | CNY 8,83 | -0,34 % | CNY 8,86 | CNY 8,99 | CNY 8,77 | 17,02M |
| 2026-06-22 | CNY 8,86 | +1,14 % | CNY 8,71 | CNY 8,87 | CNY 8,49 | 19,75M |
| 2026-06-18 | CNY 8,76 | -2,34 % | CNY 8,86 | CNY 8,91 | CNY 8,69 | 16,09M |
| 2026-06-17 | CNY 8,97 | +1,24 % | CNY 8,95 | CNY 9,24 | CNY 8,88 | 23,49M |
| 2026-06-16 | CNY 8,86 | -1,01 % | CNY 8,95 | CNY 8,96 | CNY 8,80 | 14,43M |
| 2026-06-15 | CNY 8,95 | +3,11 % | CNY 8,72 | CNY 8,98 | CNY 8,71 | 20,37M |
| 2026-06-12 | CNY 8,68 | +3,46 % | CNY 8,42 | CNY 8,77 | CNY 8,42 | 24,94M |
| 2026-06-11 | CNY 8,39 | -2,33 % | CNY 8,53 | CNY 8,57 | CNY 8,31 | 15,42M |
| 2026-06-10 | CNY 8,59 | +0,47 % | CNY 8,53 | CNY 8,75 | CNY 8,47 | 18,25M |
| 2026-06-09 | CNY 8,55 | -1,16 % | CNY 8,82 | CNY 8,83 | CNY 8,46 | 19,80M |
| 2026-06-08 | CNY 8,65 | -3,89 % | CNY 8,82 | CNY 8,95 | CNY 8,56 | 22,15M |
| 2026-06-05 | CNY 9,00 | 0,00 % | CNY 9,06 | CNY 9,08 | CNY 8,87 | 19,88M |
| 2026-06-04 | CNY 9,00 | +1,12 % | CNY 8,85 | CNY 9,08 | CNY 8,82 | 19,36M |
| 2026-06-03 | CNY 8,90 | -0,22 % | CNY 8,88 | CNY 8,98 | CNY 8,83 | 15,37M |
| 2026-06-02 | CNY 8,92 | -1,98 % | CNY 9,08 | CNY 9,10 | CNY 8,82 | 18,12M |
| 2026-06-01 | CNY 9,10 | +0,89 % | CNY 9,00 | CNY 9,15 | CNY 8,95 | 14,65M |
| 2026-05-29 | CNY 9,02 | -3,43 % | CNY 9,31 | CNY 9,32 | CNY 9,00 | 23,04M |
| 2026-05-28 | CNY 9,34 | +1,74 % | CNY 9,24 | CNY 9,35 | CNY 9,09 | 21,00M |
| 2026-05-27 | CNY 9,18 | -2,86 % | CNY 9,44 | CNY 9,60 | CNY 9,12 | 26,59M |
| 2026-05-26 | CNY 9,45 | -1,36 % | CNY 9,53 | CNY 9,56 | CNY 9,32 | 23,70M |