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