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