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