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