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