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