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