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