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