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