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