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