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