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 | +1,34 % | CNY 8,96 | CNY 9,14 | CNY 8,94 | 1,49M |
| 2026-09-29 | CNY 8,97 | +1,01 % | CNY 8,85 | CNY 9,03 | CNY 8,77 | 1,29M |
| 2026-09-28 | CNY 8,88 | +0,34 % | CNY 8,86 | CNY 8,92 | CNY 8,80 | 1,46M |
| 2026-09-24 | CNY 8,85 | -1,01 % | CNY 8,97 | CNY 8,99 | CNY 8,81 |
| 1,11M |
| 2026-09-23 | CNY 8,94 | -1,11 % | CNY 9,08 | CNY 9,08 | CNY 8,93 | 940,00K |
| 2026-09-22 | CNY 9,04 | 0,00 % | CNY 9,06 | CNY 9,09 | CNY 8,95 | 1,45M |
| 2026-09-21 | CNY 9,04 | +3,67 % | CNY 8,81 | CNY 9,04 | CNY 8,74 | 2,61M |
| 2026-09-18 | CNY 8,72 | -0,34 % | CNY 8,86 | CNY 8,91 | CNY 8,70 | 1,57M |
| 2026-09-17 | CNY 8,75 | +0,46 % | CNY 8,67 | CNY 8,76 | CNY 8,64 | 1,19M |
| 2026-09-16 | CNY 8,71 | +0,35 % | CNY 8,69 | CNY 8,74 | CNY 8,61 | 872,20K |
| 2026-09-15 | CNY 8,68 | -2,69 % | CNY 8,85 | CNY 8,90 | CNY 8,68 | 1,04M |
| 2026-09-14 | CNY 8,92 | +1,71 % | CNY 8,73 | CNY 8,94 | CNY 8,73 | 1,59M |
| 2026-09-11 | CNY 8,77 | -2,34 % | CNY 8,90 | CNY 8,98 | CNY 8,71 | 1,28M |
| 2026-09-10 | CNY 8,98 | -2,18 % | CNY 9,12 | CNY 9,14 | CNY 8,94 | 1,41M |
| 2026-09-09 | CNY 9,18 | -0,65 % | CNY 9,22 | CNY 9,25 | CNY 9,11 | 909,40K |
| 2026-09-08 | CNY 9,24 | +2,33 % | CNY 9,00 | CNY 9,24 | CNY 8,99 | 1,97M |
| 2026-09-07 | CNY 9,03 | -0,55 % | CNY 9,03 | CNY 9,11 | CNY 8,99 | 1,20M |
| 2026-09-04 | CNY 9,08 | -0,33 % | CNY 9,11 | CNY 9,20 | CNY 9,05 | 1,47M |
| 2026-09-03 | CNY 9,11 | -0,76 % | CNY 9,16 | CNY 9,25 | CNY 9,08 | 2,05M |
| 2026-09-02 | CNY 9,18 | -1,08 % | CNY 9,26 | CNY 9,26 | CNY 9,14 | 1,73M |
| 2026-09-01 | CNY 9,28 | +1,20 % | CNY 9,15 | CNY 9,30 | CNY 9,15 | 2,20M |
| 2026-08-31 | CNY 9,17 | -0,65 % | CNY 9,16 | CNY 9,27 | CNY 9,15 | 2,00M |
| 2026-08-28 | CNY 9,23 | -1,39 % | CNY 9,32 | CNY 9,34 | CNY 9,18 | 2,35M |
| 2026-08-27 | CNY 9,36 | +0,11 % | CNY 9,35 | CNY 9,46 | CNY 9,30 | 1,52M |
| 2026-08-26 | CNY 9,35 | -0,32 % | CNY 9,39 | CNY 9,52 | CNY 9,29 | 1,85M |
| 2026-08-25 | CNY 9,38 | +2,63 % | CNY 9,11 | CNY 9,39 | CNY 9,01 | 2,09M |
| 2026-08-24 | CNY 9,14 | -2,04 % | CNY 9,38 | CNY 9,38 | CNY 9,10 | 1,99M |
| 2026-08-21 | CNY 9,33 | -3,01 % | CNY 9,58 | CNY 9,58 | CNY 9,19 | 3,86M |
| 2026-08-20 | CNY 9,62 | +3,66 % | CNY 9,35 | CNY 9,81 | CNY 9,35 | 5,65M |
| 2026-08-19 | CNY 9,28 | -0,43 % | CNY 9,37 | CNY 9,42 | CNY 9,22 | 2,46M |
| 2026-08-18 | CNY 9,32 | 0,00 % | CNY 9,40 | CNY 9,45 | CNY 9,28 | 2,40M |
| 2026-08-17 | CNY 9,32 | -0,32 % | CNY 9,37 | CNY 9,43 | CNY 9,10 | 2,69M |
| 2026-08-14 | CNY 9,35 | +0,75 % | CNY 9,30 | CNY 9,41 | CNY 9,21 | 2,08M |
| 2026-08-13 | CNY 9,28 | +0,54 % | CNY 9,24 | CNY 9,37 | CNY 9,08 | 2,65M |
| 2026-08-12 | CNY 9,23 | +0,54 % | CNY 9,14 | CNY 9,32 | CNY 9,11 | 2,80M |
| 2026-08-11 | CNY 9,18 | -3,06 % | CNY 9,40 | CNY 9,40 | CNY 9,17 | 4,96M |
| 2026-08-10 | CNY 9,47 | +4,30 % | CNY 9,10 | CNY 9,47 | CNY 9,08 | 6,19M |
| 2026-08-07 | CNY 9,08 | +2,02 % | CNY 8,82 | CNY 9,09 | CNY 8,75 | 4,32M |
| 2026-08-06 | CNY 8,90 | +1,48 % | CNY 8,77 | CNY 8,91 | CNY 8,70 | 2,12M |
| 2026-08-05 | CNY 8,77 | -0,45 % | CNY 8,82 | CNY 8,85 | CNY 8,71 | 2,50M |
| 2026-08-04 | CNY 8,81 | -0,56 % | CNY 8,88 | CNY 8,96 | CNY 8,79 | 2,30M |
| 2026-08-03 | CNY 8,86 | +0,68 % | CNY 8,80 | CNY 8,86 | CNY 8,74 | 1,85M |
| 2026-07-31 | CNY 8,80 | +0,23 % | CNY 8,83 | CNY 8,83 | CNY 8,70 | 2,14M |
| 2026-07-30 | CNY 8,78 | +0,80 % | CNY 8,73 | CNY 8,90 | CNY 8,65 | 2,33M |
| 2026-07-29 | CNY 8,71 | +2,35 % | CNY 8,55 | CNY 8,77 | CNY 8,52 | 2,35M |
| 2026-07-28 | CNY 8,51 | -0,58 % | CNY 8,50 | CNY 8,66 | CNY 8,48 | 1,45M |
| 2026-07-27 | CNY 8,56 | +2,15 % | CNY 8,31 | CNY 8,60 | CNY 8,31 | 1,99M |
| 2026-07-24 | CNY 8,38 | -3,12 % | CNY 8,61 | CNY 8,68 | CNY 8,32 | 2,78M |
| 2026-07-23 | CNY 8,65 | +1,53 % | CNY 8,47 | CNY 8,67 | CNY 8,41 | 2,18M |
| 2026-07-22 | CNY 8,52 | -1,16 % | CNY 8,64 | CNY 8,83 | CNY 8,47 | 3,19M |
| 2026-07-21 | CNY 8,62 | -3,69 % | CNY 8,95 | CNY 8,96 | CNY 8,52 | 3,67M |
| 2026-07-20 | CNY 8,95 | -0,44 % | CNY 9,00 | CNY 9,17 | CNY 8,82 | 2,87M |
| 2026-07-17 | CNY 8,99 | -3,75 % | CNY 9,30 | CNY 9,45 | CNY 8,97 | 3,46M |
| 2026-07-16 | CNY 9,34 | +0,43 % | CNY 9,20 | CNY 9,46 | CNY 9,16 | 3,03M |
| 2026-07-15 | CNY 9,30 | +2,76 % | CNY 9,00 | CNY 9,39 | CNY 8,99 | 3,13M |
| 2026-07-14 | CNY 9,05 | +2,26 % | CNY 8,78 | CNY 9,06 | CNY 8,65 | 3,08M |
| 2026-07-13 | CNY 8,85 | +1,03 % | CNY 8,81 | CNY 8,95 | CNY 8,75 | 2,38M |
| 2026-07-10 | CNY 8,76 | +1,15 % | CNY 8,62 | CNY 8,86 | CNY 8,50 | 2,39M |
| 2026-07-09 | CNY 8,66 | -1,37 % | CNY 8,69 | CNY 8,94 | CNY 8,58 | 2,24M |
| 2026-07-08 | CNY 8,78 | -0,34 % | CNY 8,79 | CNY 9,03 | CNY 8,61 | 1,86M |
| 2026-07-07 | CNY 8,81 | -2,22 % | CNY 9,02 | CNY 9,02 | CNY 8,81 | 2,80M |
| 2026-07-06 | CNY 9,01 | +2,27 % | CNY 8,82 | CNY 9,12 | CNY 8,76 | 3,46M |
| 2026-07-03 | CNY 8,81 | +2,68 % | CNY 8,58 | CNY 8,88 | CNY 8,57 | 2,88M |
| 2026-07-02 | CNY 8,58 | +1,90 % | CNY 8,54 | CNY 8,72 | CNY 8,29 | 2,47M |
| 2026-07-01 | CNY 8,42 | +4,60 % | CNY 8,07 | CNY 8,45 | CNY 7,99 | 2,86M |
| 2026-06-30 | CNY 8,05 | -3,36 % | CNY 8,36 | CNY 8,37 | CNY 8,00 | 2,83M |
| 2026-06-29 | CNY 8,33 | +1,34 % | CNY 8,06 | CNY 8,35 | CNY 7,82 | 2,80M |
| 2026-06-26 | CNY 8,22 | -2,72 % | CNY 8,37 | CNY 8,46 | CNY 8,22 | 1,91M |
| 2026-06-25 | CNY 8,45 | -1,05 % | CNY 8,47 | CNY 8,54 | CNY 8,23 | 2,51M |
| 2026-06-24 | CNY 8,54 | -3,50 % | CNY 8,81 | CNY 8,95 | CNY 8,52 | 2,29M |
| 2026-06-23 | CNY 8,85 | +3,15 % | CNY 8,69 | CNY 9,00 | CNY 8,51 | 2,80M |
| 2026-06-22 | CNY 8,58 | -0,69 % | CNY 8,64 | CNY 8,71 | CNY 8,27 | 2,40M |
| 2026-06-18 | CNY 8,64 | +0,47 % | CNY 8,60 | CNY 8,75 | CNY 8,41 | 1,92M |
| 2026-06-17 | CNY 8,60 | -1,38 % | CNY 8,72 | CNY 8,72 | CNY 8,53 | 1,42M |
| 2026-06-16 | CNY 8,72 | -1,25 % | CNY 8,87 | CNY 8,87 | CNY 8,67 | 1,55M |
| 2026-06-15 | CNY 8,83 | -1,56 % | CNY 8,91 | CNY 9,15 | CNY 8,76 | 2,21M |
| 2026-06-12 | CNY 8,97 | +0,79 % | CNY 8,88 | CNY 9,05 | CNY 8,79 | 1,97M |
| 2026-06-11 | CNY 8,90 | -1,22 % | CNY 8,98 | CNY 9,04 | CNY 8,27 | 1,92M |
| 2026-06-10 | CNY 9,01 | +1,81 % | CNY 8,85 | CNY 9,02 | CNY 8,70 | 2,14M |
| 2026-06-09 | CNY 8,85 | +0,11 % | CNY 8,84 | CNY 9,01 | CNY 8,76 | 1,23M |
| 2026-06-08 | CNY 8,84 | -1,56 % | CNY 8,81 | CNY 9,05 | CNY 8,73 | 1,92M |
| 2026-06-05 | CNY 8,98 | +1,13 % | CNY 8,88 | CNY 9,12 | CNY 8,67 | 1,97M |
| 2026-06-04 | CNY 8,88 | -2,95 % | CNY 9,13 | CNY 9,13 | CNY 8,84 | 1,98M |
| 2026-06-03 | CNY 9,15 | -1,93 % | CNY 9,30 | CNY 9,33 | CNY 9,07 | 1,82M |
| 2026-06-02 | CNY 9,33 | -2,30 % | CNY 9,54 | CNY 9,63 | CNY 9,28 | 1,48M |
| 2026-06-01 | CNY 9,55 | +3,47 % | CNY 9,29 | CNY 9,68 | CNY 9,19 | 2,84M |
| 2026-05-29 | CNY 9,23 | +0,11 % | CNY 9,20 | CNY 9,31 | CNY 9,11 | 1,74M |
| 2026-05-28 | CNY 9,22 | +0,22 % | CNY 9,19 | CNY 9,29 | CNY 9,10 | 1,31M |
| 2026-05-27 | CNY 9,20 | -1,60 % | CNY 9,35 | CNY 9,39 | CNY 9,08 | 2,05M |
| 2026-05-26 | CNY 9,35 | -2,20 % | CNY 9,56 | CNY 9,61 | CNY 9,28 | 1,74M |