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 8,85 | -2,21 % | CNY 9,10 | CNY 9,12 | CNY 8,84 | 2,37M |
| 2026-09-29 | CNY 9,05 | +2,14 % | CNY 8,92 | CNY 9,14 | CNY 8,80 | 2,60M |
| 2026-09-28 | CNY 8,86 | -1,56 % | CNY 9,01 | CNY 9,02 | CNY 8,77 | 2,17M |
| 2026-09-24 | CNY 9,00 | -1,53 % | CNY 9,19 | CNY 9,19 | CNY 8,97 | 2,11M |
| 2026-09-23 | CNY 9,14 | -1,40 % | CNY 9,26 | CNY 9,27 | CNY 9,09 | 2,35M |
| 2026-09-22 | CNY 9,27 | +3,00 % | CNY 9,00 | CNY 9,44 | CNY 8,98 | 4,51M |
| 2026-09-21 | CNY 9,00 | +2,51 % | CNY 8,88 | CNY 9,06 | CNY 8,78 | 3,28M |
| 2026-09-18 | CNY 8,78 | +0,80 % | CNY 8,75 | CNY 8,94 | CNY 8,73 | 2,76M |
| 2026-09-17 | CNY 8,71 | -0,23 % | CNY 8,70 | CNY 8,77 | CNY 8,59 | 2,27M |
| 2026-09-16 | CNY 8,73 | +1,16 % | CNY 8,63 | CNY 8,75 | CNY 8,48 | 2,17M |
| 2026-09-15 | CNY 8,63 | -1,71 % | CNY 8,81 | CNY 8,85 | CNY 8,62 | 2,19M |
| 2026-09-14 | CNY 8,78 | +0,34 % | CNY 8,71 | CNY 8,93 | CNY 8,71 | 2,21M |
| 2026-09-11 | CNY 8,75 | -3,10 % | CNY 9,04 | CNY 9,04 | CNY 8,65 | 3,73M |
| 2026-09-10 | CNY 9,03 | -1,42 % | CNY 9,16 | CNY 9,16 | CNY 8,98 | 3,36M |
| 2026-09-09 | CNY 9,16 | -3,78 % | CNY 9,45 | CNY 9,51 | CNY 9,12 | 6,42M |
| 2026-09-08 | CNY 9,52 | +1,93 % | CNY 9,49 | CNY 9,76 | CNY 9,33 | 5,66M |
| 2026-09-07 | CNY 9,34 | -3,91 % | CNY 9,73 | CNY 9,83 | CNY 9,33 | 8,01M |
| 2026-09-04 | CNY 9,72 | +5,42 % | CNY 9,39 | CNY 10,09 | CNY 9,38 | 10,74M |
| 2026-09-03 | CNY 9,22 | -2,12 % | CNY 9,44 | CNY 9,54 | CNY 9,20 | 2,89M |
| 2026-09-02 | CNY 9,42 | -2,48 % | CNY 9,60 | CNY 9,60 | CNY 9,28 | 4,41M |
| 2026-09-01 | CNY 9,66 | +1,79 % | CNY 9,50 | CNY 9,71 | CNY 9,44 | 4,64M |
| 2026-08-31 | CNY 9,49 | -2,87 % | CNY 9,52 | CNY 9,68 | CNY 9,28 | 6,00M |
| 2026-08-28 | CNY 9,77 | +0,83 % | CNY 9,70 | CNY 10,02 | CNY 9,70 | 4,02M |
| 2026-08-27 | CNY 9,69 | +0,52 % | CNY 9,60 | CNY 9,72 | CNY 9,53 | 2,39M |
| 2026-08-26 | CNY 9,64 | +0,10 % | CNY 9,66 | CNY 9,75 | CNY 9,51 | 2,46M |
| 2026-08-25 | CNY 9,63 | +3,22 % | CNY 9,41 | CNY 9,66 | CNY 9,25 | 2,61M |
| 2026-08-24 | CNY 9,33 | -1,69 % | CNY 9,56 | CNY 9,56 | CNY 9,26 | 1,87M |
| 2026-08-21 | CNY 9,49 | +0,53 % | CNY 9,48 | CNY 9,54 | CNY 9,27 | 2,18M |
| 2026-08-20 | CNY 9,44 | +1,72 % | CNY 9,34 | CNY 9,53 | CNY 9,21 | 2,35M |
| 2026-08-19 | CNY 9,28 | -3,83 % | CNY 9,68 | CNY 9,68 | CNY 9,24 | 3,44M |
| 2026-08-18 | CNY 9,65 | -1,03 % | CNY 9,88 | CNY 9,88 | CNY 9,48 | 2,98M |
| 2026-08-17 | CNY 9,75 | 0,00 % | CNY 9,77 | CNY 9,81 | CNY 9,62 | 2,78M |
| 2026-08-14 | CNY 9,75 | -0,31 % | CNY 9,80 | CNY 9,96 | CNY 9,66 | 2,52M |
| 2026-08-13 | CNY 9,78 | -1,31 % | CNY 9,97 | CNY 10,15 | CNY 9,77 | 3,76M |
| 2026-08-12 | CNY 9,91 | +1,33 % | CNY 9,86 | CNY 10,05 | CNY 9,72 | 3,23M |
| 2026-08-11 | CNY 9,78 | -1,51 % | CNY 9,81 | CNY 9,91 | CNY 9,76 | 2,45M |
| 2026-08-10 | CNY 9,93 | -0,20 % | CNY 9,78 | CNY 10,08 | CNY 9,78 | 4,03M |
| 2026-08-07 | CNY 9,95 | -1,19 % | CNY 10,10 | CNY 10,13 | CNY 9,59 | 5,73M |
| 2026-08-06 | CNY 10,07 | +1,51 % | CNY 9,83 | CNY 10,23 | CNY 9,83 | 5,31M |
| 2026-08-05 | CNY 9,92 | +1,74 % | CNY 9,75 | CNY 10,12 | CNY 9,69 | 4,86M |
| 2026-08-04 | CNY 9,75 | +0,31 % | CNY 9,73 | CNY 9,88 | CNY 9,67 | 4,38M |
| 2026-08-03 | CNY 9,72 | +2,32 % | CNY 9,66 | CNY 9,74 | CNY 9,42 | 4,33M |
| 2026-07-31 | CNY 9,50 | +5,32 % | CNY 9,03 | CNY 9,60 | CNY 9,03 | 5,90M |
| 2026-07-30 | CNY 9,02 | +0,22 % | CNY 9,05 | CNY 9,29 | CNY 8,91 | 4,50M |
| 2026-07-29 | CNY 9,00 | +2,62 % | CNY 8,75 | CNY 9,02 | CNY 8,72 | 3,85M |
| 2026-07-28 | CNY 8,77 | +2,45 % | CNY 8,50 | CNY 8,83 | CNY 8,45 | 3,09M |
| 2026-07-27 | CNY 8,56 | +2,51 % | CNY 8,36 | CNY 8,60 | CNY 8,23 | 3,08M |
| 2026-07-24 | CNY 8,35 | -3,02 % | CNY 8,58 | CNY 8,61 | CNY 8,33 | 3,15M |
| 2026-07-23 | CNY 8,61 | +1,18 % | CNY 8,47 | CNY 8,62 | CNY 8,38 | 3,07M |
| 2026-07-22 | CNY 8,51 | -3,19 % | CNY 8,77 | CNY 8,77 | CNY 8,46 | 3,85M |
| 2026-07-21 | CNY 8,79 | +1,85 % | CNY 8,65 | CNY 8,83 | CNY 8,42 | 4,79M |
| 2026-07-20 | CNY 8,63 | +0,35 % | CNY 8,65 | CNY 8,91 | CNY 8,46 | 4,28M |
| 2026-07-17 | CNY 8,60 | -4,66 % | CNY 9,07 | CNY 9,19 | CNY 8,55 | 4,17M |
| 2026-07-16 | CNY 9,02 | +1,12 % | CNY 8,97 | CNY 9,23 | CNY 8,80 | 3,88M |
| 2026-07-15 | CNY 8,92 | +1,83 % | CNY 8,76 | CNY 9,03 | CNY 8,62 | 3,29M |
| 2026-07-14 | CNY 8,76 | +0,81 % | CNY 8,82 | CNY 8,86 | CNY 8,47 | 3,84M |
| 2026-07-13 | CNY 8,69 | -4,40 % | CNY 9,05 | CNY 9,15 | CNY 8,68 | 4,96M |
| 2026-07-10 | CNY 9,09 | +1,11 % | CNY 8,90 | CNY 9,33 | CNY 8,78 | 5,57M |
| 2026-07-09 | CNY 8,99 | -0,55 % | CNY 9,09 | CNY 9,09 | CNY 8,77 | 3,79M |
| 2026-07-08 | CNY 9,04 | +1,92 % | CNY 8,96 | CNY 9,11 | CNY 8,82 | 3,29M |
| 2026-07-07 | CNY 8,87 | -3,06 % | CNY 9,16 | CNY 9,21 | CNY 8,85 | 2,40M |
| 2026-07-06 | CNY 9,15 | -2,76 % | CNY 9,46 | CNY 9,52 | CNY 9,15 | 2,68M |
| 2026-07-03 | CNY 9,41 | +2,06 % | CNY 9,22 | CNY 9,46 | CNY 9,22 | 3,23M |
| 2026-07-02 | CNY 9,22 | -2,23 % | CNY 9,43 | CNY 9,62 | CNY 9,19 | 4,34M |
| 2026-07-01 | CNY 9,43 | +3,74 % | CNY 8,89 | CNY 9,63 | CNY 8,89 | 5,42M |
| 2026-06-30 | CNY 9,09 | +1,22 % | CNY 8,86 | CNY 9,19 | CNY 8,86 | 3,32M |
| 2026-06-29 | CNY 8,98 | -0,88 % | CNY 8,92 | CNY 9,14 | CNY 8,80 | 4,43M |
| 2026-06-26 | CNY 9,06 | -4,03 % | CNY 9,33 | CNY 9,49 | CNY 9,03 | 4,63M |
| 2026-06-25 | CNY 9,44 | -2,88 % | CNY 9,76 | CNY 9,76 | CNY 9,33 | 4,08M |
| 2026-06-24 | CNY 9,72 | -3,95 % | CNY 10,12 | CNY 10,12 | CNY 9,59 | 4,37M |
| 2026-06-23 | CNY 10,12 | -0,10 % | CNY 10,09 | CNY 10,34 | CNY 9,98 | 4,33M |
| 2026-06-22 | CNY 10,13 | +3,16 % | CNY 9,81 | CNY 10,17 | CNY 9,44 | 5,94M |
| 2026-06-18 | CNY 9,82 | -1,31 % | CNY 9,99 | CNY 10,00 | CNY 9,77 | 3,37M |
| 2026-06-17 | CNY 9,95 | -2,64 % | CNY 10,10 | CNY 10,10 | CNY 9,86 | 3,30M |
| 2026-06-16 | CNY 10,22 | +0,20 % | CNY 10,11 | CNY 10,31 | CNY 10,00 | 3,58M |
| 2026-06-15 | CNY 10,20 | +2,51 % | CNY 10,05 | CNY 10,50 | CNY 9,95 | 4,22M |
| 2026-06-12 | CNY 9,95 | +3,11 % | CNY 9,74 | CNY 10,05 | CNY 9,66 | 4,59M |
| 2026-06-11 | CNY 9,65 | -2,82 % | CNY 9,80 | CNY 9,94 | CNY 9,51 | 3,52M |
| 2026-06-10 | CNY 9,93 | -2,46 % | CNY 10,15 | CNY 10,29 | CNY 9,75 | 4,03M |
| 2026-06-09 | CNY 10,18 | +1,80 % | CNY 10,05 | CNY 10,30 | CNY 9,93 | 3,74M |
| 2026-06-08 | CNY 10,00 | -1,09 % | CNY 9,95 | CNY 10,23 | CNY 9,78 | 4,36M |
| 2026-06-05 | CNY 10,11 | +1,30 % | CNY 9,98 | CNY 10,31 | CNY 9,76 | 4,04M |
| 2026-06-04 | CNY 9,98 | -2,92 % | CNY 10,25 | CNY 10,26 | CNY 9,90 | 4,03M |
| 2026-06-03 | CNY 10,28 | -1,72 % | CNY 10,40 | CNY 10,53 | CNY 10,18 | 3,53M |
| 2026-06-02 | CNY 10,46 | -1,51 % | CNY 10,80 | CNY 10,81 | CNY 10,34 | 4,25M |
| 2026-06-01 | CNY 10,62 | +4,12 % | CNY 10,10 | CNY 10,87 | CNY 10,10 | 5,94M |
| 2026-05-29 | CNY 10,20 | -4,67 % | CNY 10,78 | CNY 11,00 | CNY 10,14 | 5,39M |
| 2026-05-28 | CNY 10,70 | -0,74 % | CNY 10,79 | CNY 10,88 | CNY 10,38 | 4,74M |
| 2026-05-27 | CNY 10,78 | -6,42 % | CNY 11,41 | CNY 11,56 | CNY 10,70 | 7,51M |
| 2026-05-26 | CNY 11,52 | -3,19 % | CNY 11,81 | CNY 11,89 | CNY 11,30 | 4,16M |