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