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 7,20 | +2,13 % | CNY 7,05 | CNY 7,24 | CNY 7,00 | 108,27M |
| 2026-09-29 | CNY 7,05 | -0,14 % | CNY 7,04 | CNY 7,08 | CNY 6,97 | 100,86M |
| 2026-09-28 | CNY 7,06 | -1,53 % | CNY 7,16 | CNY 7,16 | CNY 7,03 | 72,91M |
| 2026-09-24 | CNY 7,17 | -0,83 % | CNY 7,21 | CNY 7,29 | CNY 7,15 | 91,72M |
| 2026-09-23 | CNY 7,23 | -0,96 % | CNY 7,27 | CNY 7,34 | CNY 7,21 | 105,02M |
| 2026-09-22 | CNY 7,30 | -1,22 % | CNY 7,41 | CNY 7,42 | CNY 7,29 | 126,79M |
| 2026-09-21 | CNY 7,39 | -0,81 % | CNY 7,42 | CNY 7,45 | CNY 7,33 | 121,69M |
| 2026-09-18 | CNY 7,45 | -1,19 % | CNY 7,56 | CNY 7,59 | CNY 7,41 | 118,51M |
| 2026-09-17 | CNY 7,54 | -0,53 % | CNY 7,53 | CNY 7,68 | CNY 7,45 | 108,04M |
| 2026-09-16 | CNY 7,58 | -2,94 % | CNY 7,78 | CNY 7,82 | CNY 7,21 | 251,56M |
| 2026-09-15 | CNY 7,81 | -3,58 % | CNY 8,07 | CNY 8,11 | CNY 7,78 | 115,62M |
| 2026-09-14 | CNY 8,10 | +0,50 % | CNY 8,00 | CNY 8,14 | CNY 7,97 | 51,57M |
| 2026-09-11 | CNY 8,06 | -2,18 % | CNY 8,15 | CNY 8,18 | CNY 8,02 | 69,20M |
| 2026-09-10 | CNY 8,24 | -1,67 % | CNY 8,32 | CNY 8,36 | CNY 8,18 | 61,08M |
| 2026-09-09 | CNY 8,38 | +0,60 % | CNY 8,37 | CNY 8,39 | CNY 8,23 | 77,17M |
| 2026-09-08 | CNY 8,33 | +0,24 % | CNY 8,45 | CNY 8,57 | CNY 8,30 | 138,46M |
| 2026-09-07 | CNY 8,31 | +2,09 % | CNY 8,19 | CNY 8,41 | CNY 8,09 | 168,43M |
| 2026-09-04 | CNY 8,14 | +2,65 % | CNY 7,98 | CNY 8,23 | CNY 7,94 | 176,70M |
| 2026-09-03 | CNY 7,93 | -0,50 % | CNY 8,00 | CNY 8,05 | CNY 7,93 | 95,01M |
| 2026-09-02 | CNY 7,97 | -3,28 % | CNY 8,10 | CNY 8,16 | CNY 7,89 | 153,56M |
| 2026-09-01 | CNY 8,24 | +4,44 % | CNY 8,00 | CNY 8,33 | CNY 8,00 | 287,68M |
| 2026-08-31 | CNY 7,89 | -0,75 % | CNY 7,95 | CNY 8,05 | CNY 7,77 | 171,15M |
| 2026-08-28 | CNY 7,95 | -0,75 % | CNY 7,96 | CNY 7,97 | CNY 7,82 | 151,53M |
| 2026-08-27 | CNY 8,01 | +0,13 % | CNY 7,96 | CNY 8,03 | CNY 7,89 | 81,12M |
| 2026-08-26 | CNY 8,00 | -0,25 % | CNY 8,03 | CNY 8,12 | CNY 7,98 | 78,39M |
| 2026-08-25 | CNY 8,02 | +1,01 % | CNY 7,93 | CNY 8,03 | CNY 7,92 | 52,67M |
| 2026-08-24 | CNY 7,94 | -0,87 % | CNY 8,00 | CNY 8,04 | CNY 7,92 | 89,61M |
| 2026-08-21 | CNY 8,01 | -1,23 % | CNY 8,08 | CNY 8,10 | CNY 7,97 | 68,83M |
| 2026-08-20 | CNY 8,11 | +0,62 % | CNY 8,06 | CNY 8,20 | CNY 8,04 | 79,32M |
| 2026-08-19 | CNY 8,06 | +0,25 % | CNY 7,99 | CNY 8,11 | CNY 7,92 | 105,53M |
| 2026-08-18 | CNY 8,04 | +1,01 % | CNY 7,94 | CNY 8,06 | CNY 7,86 | 109,59M |
| 2026-08-17 | CNY 7,96 | -0,38 % | CNY 8,00 | CNY 8,02 | CNY 7,82 | 114,24M |
| 2026-08-14 | CNY 7,99 | -0,87 % | CNY 8,03 | CNY 8,05 | CNY 7,90 | 105,68M |
| 2026-08-13 | CNY 8,06 | -2,30 % | CNY 8,20 | CNY 8,25 | CNY 8,05 | 112,55M |
| 2026-08-12 | CNY 8,25 | +1,48 % | CNY 8,11 | CNY 8,26 | CNY 8,02 | 109,64M |
| 2026-08-11 | CNY 8,13 | -2,63 % | CNY 8,34 | CNY 8,37 | CNY 8,11 | 124,61M |
| 2026-08-10 | CNY 8,35 | +0,60 % | CNY 8,28 | CNY 8,50 | CNY 8,25 | 129,86M |
| 2026-08-07 | CNY 8,30 | -1,43 % | CNY 8,37 | CNY 8,43 | CNY 8,26 | 99,57M |
| 2026-08-06 | CNY 8,42 | +0,12 % | CNY 8,37 | CNY 8,52 | CNY 8,34 | 89,64M |
| 2026-08-05 | CNY 8,41 | -0,36 % | CNY 8,40 | CNY 8,46 | CNY 8,36 | 116,87M |
| 2026-08-04 | CNY 8,44 | -3,43 % | CNY 8,74 | CNY 8,75 | CNY 8,38 | 178,31M |
| 2026-08-03 | CNY 8,74 | -2,46 % | CNY 8,94 | CNY 8,97 | CNY 8,67 | 118,66M |
| 2026-07-31 | CNY 8,96 | -2,50 % | CNY 9,08 | CNY 9,14 | CNY 8,80 | 175,67M |
| 2026-07-30 | CNY 9,19 | +2,11 % | CNY 8,96 | CNY 9,35 | CNY 8,87 | 148,96M |
| 2026-07-29 | CNY 9,00 | +2,74 % | CNY 8,76 | CNY 9,09 | CNY 8,72 | 147,93M |
| 2026-07-28 | CNY 8,76 | -0,45 % | CNY 8,72 | CNY 8,93 | CNY 8,66 | 92,31M |
| 2026-07-27 | CNY 8,80 | -1,01 % | CNY 8,89 | CNY 8,97 | CNY 8,72 | 90,16M |
| 2026-07-24 | CNY 8,89 | -2,74 % | CNY 9,04 | CNY 9,09 | CNY 8,83 | 80,45M |
| 2026-07-23 | CNY 9,14 | +4,10 % | CNY 8,73 | CNY 9,20 | CNY 8,61 | 125,32M |
| 2026-07-22 | CNY 8,78 | -0,79 % | CNY 8,85 | CNY 8,97 | CNY 8,69 | 95,89M |
| 2026-07-21 | CNY 8,85 | +1,84 % | CNY 8,70 | CNY 8,94 | CNY 8,70 | 126,45M |
| 2026-07-20 | CNY 8,69 | +4,57 % | CNY 8,36 | CNY 8,75 | CNY 8,21 | 164,37M |
| 2026-07-17 | CNY 8,31 | -1,89 % | CNY 8,45 | CNY 8,54 | CNY 8,26 | 101,67M |
| 2026-07-16 | CNY 8,47 | +0,95 % | CNY 8,30 | CNY 8,66 | CNY 8,25 | 125,71M |
| 2026-07-15 | CNY 8,39 | +2,07 % | CNY 8,22 | CNY 8,75 | CNY 8,17 | 165,15M |
| 2026-07-14 | CNY 8,22 | +1,23 % | CNY 8,08 | CNY 8,22 | CNY 7,96 | 69,39M |
| 2026-07-13 | CNY 8,12 | -3,68 % | CNY 8,35 | CNY 8,35 | CNY 8,03 | 91,72M |
| 2026-07-10 | CNY 8,43 | +0,96 % | CNY 8,36 | CNY 8,56 | CNY 8,18 | 94,02M |
| 2026-07-09 | CNY 8,35 | -1,30 % | CNY 8,40 | CNY 8,42 | CNY 8,13 | 95,83M |
| 2026-07-08 | CNY 8,46 | -3,64 % | CNY 8,56 | CNY 8,64 | CNY 8,41 | 108,33M |
| 2026-07-07 | CNY 8,78 | +3,78 % | CNY 8,79 | CNY 9,29 | CNY 8,70 | 197,69M |
| 2026-07-06 | CNY 8,46 | +0,48 % | CNY 8,42 | CNY 8,66 | CNY 8,40 | 103,07M |
| 2026-07-03 | CNY 8,42 | +0,24 % | CNY 8,33 | CNY 8,53 | CNY 8,31 | 145,40M |
| 2026-07-02 | CNY 8,40 | +3,32 % | CNY 8,04 | CNY 8,49 | CNY 8,02 | 183,85M |
| 2026-07-01 | CNY 8,13 | +0,49 % | CNY 8,09 | CNY 8,24 | CNY 7,80 | 152,21M |
| 2026-06-30 | CNY 8,09 | -4,37 % | CNY 8,42 | CNY 8,45 | CNY 8,05 | 143,93M |
| 2026-06-29 | CNY 8,46 | +2,92 % | CNY 8,14 | CNY 8,56 | CNY 7,91 | 137,04M |
| 2026-06-26 | CNY 8,22 | -0,24 % | CNY 8,24 | CNY 8,47 | CNY 8,19 | 124,52M |
| 2026-06-25 | CNY 8,24 | -1,08 % | CNY 8,35 | CNY 8,64 | CNY 8,18 | 180,37M |
| 2026-06-24 | CNY 8,33 | -4,25 % | CNY 8,68 | CNY 8,72 | CNY 8,23 | 185,73M |
| 2026-06-23 | CNY 8,70 | -5,84 % | CNY 9,20 | CNY 9,25 | CNY 8,66 | 178,27M |
| 2026-06-22 | CNY 9,24 | +2,78 % | CNY 8,88 | CNY 9,29 | CNY 8,70 | 133,43M |
| 2026-06-18 | CNY 8,99 | -2,81 % | CNY 9,19 | CNY 9,26 | CNY 8,86 | 121,35M |
| 2026-06-17 | CNY 9,25 | +0,65 % | CNY 9,13 | CNY 9,27 | CNY 9,05 | 114,50M |
| 2026-06-16 | CNY 9,19 | -0,86 % | CNY 9,29 | CNY 9,35 | CNY 9,11 | 100,48M |
| 2026-06-15 | CNY 9,27 | +1,64 % | CNY 9,32 | CNY 9,52 | CNY 9,15 | 121,80M |
| 2026-06-12 | CNY 9,12 | +3,05 % | CNY 8,96 | CNY 9,29 | CNY 8,83 | 219,71M |
| 2026-06-11 | CNY 8,85 | -4,53 % | CNY 9,18 | CNY 9,18 | CNY 8,42 | 334,23M |
| 2026-06-10 | CNY 9,27 | -6,93 % | CNY 9,94 | CNY 10,01 | CNY 9,13 | 218,38M |
| 2026-06-09 | CNY 9,96 | +0,30 % | CNY 9,92 | CNY 9,99 | CNY 9,61 | 134,09M |
| 2026-06-08 | CNY 9,93 | +4,31 % | CNY 9,67 | CNY 10,21 | CNY 9,60 | 249,04M |
| 2026-06-05 | CNY 9,52 | +0,74 % | CNY 9,50 | CNY 9,77 | CNY 9,43 | 123,11M |
| 2026-06-04 | CNY 9,45 | +0,85 % | CNY 9,34 | CNY 9,64 | CNY 9,28 | 97,66M |
| 2026-06-03 | CNY 9,37 | -3,10 % | CNY 9,60 | CNY 9,65 | CNY 9,31 | 113,02M |
| 2026-06-02 | CNY 9,67 | -1,43 % | CNY 9,73 | CNY 9,76 | CNY 9,50 | 79,87M |
| 2026-06-01 | CNY 9,81 | +0,62 % | CNY 9,70 | CNY 9,99 | CNY 9,68 | 124,53M |
| 2026-05-29 | CNY 9,75 | +5,75 % | CNY 9,43 | CNY 9,98 | CNY 9,43 | 269,61M |
| 2026-05-28 | CNY 9,22 | -1,50 % | CNY 9,28 | CNY 9,34 | CNY 9,10 | 116,38M |
| 2026-05-27 | CNY 9,36 | -2,60 % | CNY 9,56 | CNY 9,56 | CNY 9,15 | 155,00M |
| 2026-05-26 | CNY 9,61 | -1,54 % | CNY 9,76 | CNY 9,85 | CNY 9,48 | 108,93M |