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