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