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