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