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