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 7,40 | -1,33 % | CNY 7,65 | CNY 7,66 | CNY 7,31 | 30,13M |
| 2026-09-29 | CNY 7,50 | +1,90 % | CNY 7,32 | CNY 7,65 | CNY 7,29 | 38,96M |
| 2026-09-28 | CNY 7,36 | -2,26 % | CNY 7,56 | CNY 7,66 | CNY 7,28 | 32,68M |
| 2026-09-24 | CNY 7,53 | -2,08 % | CNY 7,61 | CNY 7,65 | CNY 7,46 |
| 37,60M |
| 2026-09-23 | CNY 7,69 | -5,06 % | CNY 8,00 | CNY 8,09 | CNY 7,62 | 67,51M |
| 2026-09-22 | CNY 8,10 | +2,92 % | CNY 7,90 | CNY 8,24 | CNY 7,73 | 85,22M |
| 2026-09-21 | CNY 7,87 | +4,79 % | CNY 7,58 | CNY 8,04 | CNY 7,55 | 72,25M |
| 2026-09-18 | CNY 7,51 | +0,94 % | CNY 7,57 | CNY 7,62 | CNY 7,42 | 57,81M |
| 2026-09-17 | CNY 7,44 | -0,80 % | CNY 7,46 | CNY 7,55 | CNY 7,23 | 61,06M |
| 2026-09-16 | CNY 7,50 | +4,46 % | CNY 7,25 | CNY 7,51 | CNY 7,18 | 51,29M |
| 2026-09-15 | CNY 7,18 | -4,27 % | CNY 7,50 | CNY 7,51 | CNY 7,18 | 45,69M |
| 2026-09-14 | CNY 7,50 | 0,00 % | CNY 7,33 | CNY 7,54 | CNY 7,17 | 63,17M |
| 2026-09-11 | CNY 7,50 | -9,96 % | CNY 7,62 | CNY 7,84 | CNY 7,50 | 73,89M |
| 2026-09-10 | CNY 8,33 | -10,04 % | CNY 9,20 | CNY 9,27 | CNY 8,33 | 47,68M |
| 2026-09-09 | CNY 9,26 | -1,49 % | CNY 9,18 | CNY 9,54 | CNY 9,02 | 78,46M |
| 2026-09-08 | CNY 9,40 | +4,56 % | CNY 9,09 | CNY 9,42 | CNY 9,01 | 93,03M |
| 2026-09-07 | CNY 8,99 | -5,57 % | CNY 9,00 | CNY 9,18 | CNY 8,86 | 91,52M |
| 2026-09-04 | CNY 9,52 | -10,02 % | CNY 9,52 | CNY 9,93 | CNY 9,52 | 106,27M |
| 2026-09-03 | CNY 10,58 | -9,96 % | CNY 10,58 | CNY 10,58 | CNY 10,58 | 3,26M |
| 2026-09-02 | CNY 11,75 | 0,00 % | CNY 11,32 | CNY 11,78 | CNY 11,32 | 106,79M |
| 2026-09-01 | CNY 11,75 | +4,82 % | CNY 10,91 | CNY 11,75 | CNY 10,89 | 124,61M |
| 2026-08-31 | CNY 11,21 | -2,10 % | CNY 11,47 | CNY 11,84 | CNY 10,81 | 119,76M |
| 2026-08-28 | CNY 11,45 | +9,99 % | CNY 11,18 | CNY 11,45 | CNY 10,68 | 110,57M |
| 2026-08-27 | CNY 10,41 | +10,04 % | CNY 9,57 | CNY 10,41 | CNY 9,57 | 59,57M |
| 2026-08-26 | CNY 9,46 | +10,00 % | CNY 8,84 | CNY 9,46 | CNY 8,49 | 106,28M |
| 2026-08-25 | CNY 8,60 | +9,97 % | CNY 8,60 | CNY 8,60 | CNY 8,48 | 57,86M |
| 2026-08-24 | CNY 7,82 | +9,99 % | CNY 7,82 | CNY 7,82 | CNY 7,82 | 8,84M |
| 2026-08-21 | CNY 7,11 | +10,06 % | CNY 7,11 | CNY 7,11 | CNY 6,70 | 41,57M |
| 2026-08-20 | CNY 6,46 | +10,05 % | CNY 5,91 | CNY 6,46 | CNY 5,91 | 10,47M |
| 2026-08-19 | CNY 5,87 | -2,65 % | CNY 6,01 | CNY 6,19 | CNY 5,84 | 7,24M |
| 2026-08-18 | CNY 6,03 | +0,17 % | CNY 6,08 | CNY 6,10 | CNY 5,94 | 5,37M |
| 2026-08-17 | CNY 6,02 | +0,33 % | CNY 6,03 | CNY 6,05 | CNY 5,95 | 4,23M |
| 2026-08-14 | CNY 6,00 | +0,17 % | CNY 5,96 | CNY 6,00 | CNY 5,89 | 6,24M |
| 2026-08-13 | CNY 5,99 | -2,92 % | CNY 6,17 | CNY 6,17 | CNY 5,96 | 7,84M |
| 2026-08-12 | CNY 6,17 | -0,16 % | CNY 6,19 | CNY 6,21 | CNY 6,10 | 5,56M |
| 2026-08-11 | CNY 6,18 | -1,90 % | CNY 6,26 | CNY 6,37 | CNY 6,18 | 5,86M |
| 2026-08-10 | CNY 6,30 | +1,94 % | CNY 6,16 | CNY 6,30 | CNY 6,11 | 8,94M |
| 2026-08-07 | CNY 6,18 | +0,16 % | CNY 6,10 | CNY 6,23 | CNY 6,03 | 9,40M |
| 2026-08-06 | CNY 6,17 | -0,48 % | CNY 6,29 | CNY 6,38 | CNY 6,07 | 10,15M |
| 2026-08-05 | CNY 6,20 | +2,14 % | CNY 6,07 | CNY 6,27 | CNY 6,02 | 9,50M |
| 2026-08-04 | CNY 6,07 | +0,50 % | CNY 6,09 | CNY 6,14 | CNY 6,02 | 7,09M |
| 2026-08-03 | CNY 6,04 | -0,33 % | CNY 6,07 | CNY 6,07 | CNY 5,93 | 7,23M |
| 2026-07-31 | CNY 6,06 | +4,12 % | CNY 5,94 | CNY 6,14 | CNY 5,83 | 11,72M |
| 2026-07-30 | CNY 5,82 | -2,84 % | CNY 5,99 | CNY 6,08 | CNY 5,81 | 10,07M |
| 2026-07-29 | CNY 5,99 | +0,34 % | CNY 5,95 | CNY 6,02 | CNY 5,89 | 9,63M |
| 2026-07-28 | CNY 5,97 | +1,36 % | CNY 5,86 | CNY 6,13 | CNY 5,77 | 12,82M |
| 2026-07-27 | CNY 5,89 | +1,55 % | CNY 5,95 | CNY 5,95 | CNY 5,68 | 12,44M |
| 2026-07-24 | CNY 5,80 | +2,11 % | CNY 5,75 | CNY 5,99 | CNY 5,63 | 22,88M |
| 2026-07-23 | CNY 5,68 | +10,08 % | CNY 5,12 | CNY 5,68 | CNY 5,11 | 10,41M |
| 2026-07-22 | CNY 5,16 | +1,18 % | CNY 5,10 | CNY 5,24 | CNY 5,05 | 10,56M |
| 2026-07-21 | CNY 5,10 | -1,92 % | CNY 5,20 | CNY 5,25 | CNY 4,89 | 16,01M |
| 2026-07-20 | CNY 5,20 | -5,11 % | CNY 5,50 | CNY 5,59 | CNY 5,10 | 16,33M |
| 2026-07-17 | CNY 5,48 | -6,32 % | CNY 5,80 | CNY 5,89 | CNY 5,46 | 14,60M |
| 2026-07-16 | CNY 5,85 | -0,68 % | CNY 5,80 | CNY 6,00 | CNY 5,76 | 10,83M |
| 2026-07-15 | CNY 5,89 | +1,55 % | CNY 5,75 | CNY 6,05 | CNY 5,72 | 14,41M |
| 2026-07-14 | CNY 5,80 | +1,93 % | CNY 5,69 | CNY 5,94 | CNY 5,59 | 15,73M |
| 2026-07-13 | CNY 5,69 | -5,01 % | CNY 5,76 | CNY 5,98 | CNY 5,66 | 22,20M |
| 2026-07-10 | CNY 5,99 | -8,55 % | CNY 6,23 | CNY 6,28 | CNY 5,90 | 33,19M |
| 2026-07-09 | CNY 6,55 | +8,09 % | CNY 6,01 | CNY 6,67 | CNY 5,92 | 39,87M |
| 2026-07-08 | CNY 6,06 | +0,50 % | CNY 6,00 | CNY 6,24 | CNY 5,94 | 15,44M |
| 2026-07-07 | CNY 6,03 | 0,00 % | CNY 6,01 | CNY 6,10 | CNY 5,77 | 14,78M |
| 2026-07-06 | CNY 6,03 | -0,99 % | CNY 5,96 | CNY 6,14 | CNY 5,96 | 11,97M |
| 2026-07-03 | CNY 6,09 | +1,50 % | CNY 6,02 | CNY 6,25 | CNY 6,00 | 15,97M |
| 2026-07-02 | CNY 6,00 | -1,32 % | CNY 6,08 | CNY 6,34 | CNY 5,96 | 20,44M |
| 2026-07-01 | CNY 6,08 | -0,65 % | CNY 6,06 | CNY 6,29 | CNY 5,92 | 28,61M |
| 2026-06-30 | CNY 6,12 | +10,07 % | CNY 5,61 | CNY 6,12 | CNY 5,60 | 30,50M |
| 2026-06-29 | CNY 5,56 | +10,10 % | CNY 5,09 | CNY 5,56 | CNY 4,87 | 21,51M |
| 2026-06-26 | CNY 5,05 | -1,37 % | CNY 5,07 | CNY 5,19 | CNY 4,94 | 9,55M |
| 2026-06-25 | CNY 5,12 | -1,92 % | CNY 5,23 | CNY 5,26 | CNY 5,04 | 7,12M |
| 2026-06-24 | CNY 5,22 | -1,32 % | CNY 5,28 | CNY 5,33 | CNY 5,16 | 8,19M |
| 2026-06-23 | CNY 5,29 | +1,15 % | CNY 5,20 | CNY 5,42 | CNY 5,13 | 10,95M |
| 2026-06-22 | CNY 5,23 | +1,55 % | CNY 5,16 | CNY 5,24 | CNY 4,93 | 8,78M |
| 2026-06-18 | CNY 5,15 | -0,19 % | CNY 5,16 | CNY 5,23 | CNY 5,01 | 6,36M |
| 2026-06-17 | CNY 5,16 | -2,09 % | CNY 5,27 | CNY 5,28 | CNY 5,12 | 7,61M |
| 2026-06-16 | CNY 5,27 | +1,54 % | CNY 5,16 | CNY 5,35 | CNY 5,02 | 11,41M |
| 2026-06-15 | CNY 5,19 | +0,97 % | CNY 5,16 | CNY 5,34 | CNY 5,13 | 7,89M |
| 2026-06-12 | CNY 5,14 | +2,39 % | CNY 5,06 | CNY 5,21 | CNY 5,00 | 9,23M |
| 2026-06-11 | CNY 5,02 | -0,59 % | CNY 4,98 | CNY 5,04 | CNY 4,90 | 7,26M |
| 2026-06-10 | CNY 5,05 | -1,37 % | CNY 5,12 | CNY 5,14 | CNY 4,99 | 6,93M |
| 2026-06-09 | CNY 5,12 | +1,39 % | CNY 5,10 | CNY 5,17 | CNY 5,02 | 8,57M |
| 2026-06-08 | CNY 5,05 | -5,08 % | CNY 5,28 | CNY 5,31 | CNY 5,00 | 9,73M |
| 2026-06-05 | CNY 5,32 | +1,33 % | CNY 5,24 | CNY 5,41 | CNY 5,21 | 9,21M |
| 2026-06-04 | CNY 5,25 | -2,23 % | CNY 5,35 | CNY 5,39 | CNY 5,21 | 6,65M |
| 2026-06-03 | CNY 5,37 | -1,83 % | CNY 5,51 | CNY 5,54 | CNY 5,34 | 7,48M |
| 2026-06-02 | CNY 5,47 | -1,80 % | CNY 5,57 | CNY 5,57 | CNY 5,37 | 7,43M |
| 2026-06-01 | CNY 5,57 | +2,96 % | CNY 5,38 | CNY 5,61 | CNY 5,33 | 8,42M |
| 2026-05-29 | CNY 5,41 | -1,64 % | CNY 5,53 | CNY 5,54 | CNY 5,37 | 6,63M |
| 2026-05-28 | CNY 5,50 | +1,85 % | CNY 5,37 | CNY 5,54 | CNY 5,35 | 7,11M |
| 2026-05-27 | CNY 5,40 | -2,88 % | CNY 5,53 | CNY 5,54 | CNY 5,36 | 6,99M |
| 2026-05-26 | CNY 5,56 | -1,59 % | CNY 5,62 | CNY 5,65 | CNY 5,47 | 6,23M |