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