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 7,79 | -3,83 % | CNY 7,97 | CNY 8,07 | CNY 7,78 | 53,63M |
| 2026-09-29 | CNY 8,10 | +6,72 % | CNY 7,68 | CNY 8,17 | CNY 7,60 | 75,96M |
| 2026-09-28 | CNY 7,59 | -6,87 % | CNY 8,05 | CNY 8,13 | CNY 7,58 | 68,94M |
| 2026-09-24 | CNY 8,15 | +0,62 % | CNY 8,08 | CNY 8,32 | CNY 8,01 |
| 63,77M |
| 2026-09-23 | CNY 8,10 | -0,86 % | CNY 8,12 | CNY 8,15 | CNY 8,00 | 45,82M |
| 2026-09-22 | CNY 8,17 | -1,09 % | CNY 8,39 | CNY 8,45 | CNY 8,12 | 44,30M |
| 2026-09-21 | CNY 8,26 | 0,00 % | CNY 8,28 | CNY 8,33 | CNY 8,16 | 47,99M |
| 2026-09-18 | CNY 8,26 | +2,48 % | CNY 8,16 | CNY 8,32 | CNY 8,06 | 74,60M |
| 2026-09-17 | CNY 8,06 | +0,37 % | CNY 8,08 | CNY 8,26 | CNY 7,98 | 50,58M |
| 2026-09-16 | CNY 8,03 | +0,50 % | CNY 7,97 | CNY 8,12 | CNY 7,91 | 37,86M |
| 2026-09-15 | CNY 7,99 | -0,62 % | CNY 7,99 | CNY 8,09 | CNY 7,88 | 36,10M |
| 2026-09-14 | CNY 8,04 | +0,50 % | CNY 7,90 | CNY 8,05 | CNY 7,68 | 39,47M |
| 2026-09-11 | CNY 8,00 | +0,50 % | CNY 7,85 | CNY 8,04 | CNY 7,74 | 45,99M |
| 2026-09-10 | CNY 7,96 | -1,00 % | CNY 8,03 | CNY 8,03 | CNY 7,86 | 44,63M |
| 2026-09-09 | CNY 8,04 | -0,25 % | CNY 8,09 | CNY 8,10 | CNY 7,97 | 41,44M |
| 2026-09-08 | CNY 8,06 | -0,12 % | CNY 8,06 | CNY 8,13 | CNY 7,98 | 46,06M |
| 2026-09-07 | CNY 8,07 | +0,25 % | CNY 8,06 | CNY 8,23 | CNY 8,00 | 61,37M |
| 2026-09-04 | CNY 8,05 | -4,51 % | CNY 8,44 | CNY 8,52 | CNY 7,96 | 101,58M |
| 2026-09-03 | CNY 8,43 | +0,24 % | CNY 8,40 | CNY 8,49 | CNY 8,20 | 50,15M |
| 2026-09-02 | CNY 8,41 | -0,59 % | CNY 8,38 | CNY 8,43 | CNY 8,23 | 43,46M |
| 2026-09-01 | CNY 8,46 | -1,51 % | CNY 8,60 | CNY 8,77 | CNY 8,42 | 59,44M |
| 2026-08-31 | CNY 8,59 | +3,12 % | CNY 8,17 | CNY 8,60 | CNY 8,06 | 67,10M |
| 2026-08-28 | CNY 8,33 | -3,48 % | CNY 8,56 | CNY 8,65 | CNY 8,28 | 88,23M |
| 2026-08-27 | CNY 8,63 | +2,62 % | CNY 8,48 | CNY 8,69 | CNY 8,41 | 77,34M |
| 2026-08-26 | CNY 8,41 | +2,94 % | CNY 8,18 | CNY 8,44 | CNY 8,12 | 62,52M |
| 2026-08-25 | CNY 8,17 | -0,49 % | CNY 8,08 | CNY 8,24 | CNY 7,95 | 43,22M |
| 2026-08-24 | CNY 8,21 | -1,44 % | CNY 8,38 | CNY 8,53 | CNY 8,06 | 50,16M |
| 2026-08-21 | CNY 8,33 | +1,59 % | CNY 8,12 | CNY 8,39 | CNY 8,00 | 62,38M |
| 2026-08-20 | CNY 8,20 | -1,80 % | CNY 8,44 | CNY 8,48 | CNY 8,13 | 57,39M |
| 2026-08-19 | CNY 8,35 | -7,94 % | CNY 8,80 | CNY 8,89 | CNY 8,30 | 110,77M |
| 2026-08-18 | CNY 9,07 | -1,52 % | CNY 9,21 | CNY 9,25 | CNY 8,84 | 98,84M |
| 2026-08-17 | CNY 9,21 | -2,75 % | CNY 9,39 | CNY 9,45 | CNY 9,04 | 131,56M |
| 2026-08-14 | CNY 9,47 | +2,38 % | CNY 9,30 | CNY 9,50 | CNY 9,05 | 125,20M |
| 2026-08-13 | CNY 9,25 | -0,86 % | CNY 9,49 | CNY 9,78 | CNY 9,25 | 126,95M |
| 2026-08-12 | CNY 9,33 | 0,00 % | CNY 9,61 | CNY 9,75 | CNY 9,12 | 142,42M |
| 2026-08-11 | CNY 9,33 | +3,55 % | CNY 8,90 | CNY 9,50 | CNY 8,81 | 167,14M |
| 2026-08-10 | CNY 9,01 | -3,64 % | CNY 9,50 | CNY 9,55 | CNY 8,92 | 124,18M |
| 2026-08-07 | CNY 9,35 | -0,21 % | CNY 9,33 | CNY 9,37 | CNY 8,86 | 170,91M |
| 2026-08-06 | CNY 9,37 | -1,06 % | CNY 9,21 | CNY 9,48 | CNY 9,08 | 196,34M |
| 2026-08-05 | CNY 9,47 | +4,18 % | CNY 8,75 | CNY 9,61 | CNY 8,75 | 278,45M |
| 2026-08-04 | CNY 9,09 | +5,21 % | CNY 8,90 | CNY 9,43 | CNY 8,68 | 353,77M |
| 2026-08-03 | CNY 8,64 | +10,06 % | CNY 8,23 | CNY 8,64 | CNY 8,12 | 85,42M |
| 2026-07-31 | CNY 7,85 | +9,94 % | CNY 7,84 | CNY 7,85 | CNY 7,80 | 43,91M |
| 2026-07-30 | CNY 7,14 | -4,93 % | CNY 7,49 | CNY 7,63 | CNY 7,10 | 95,74M |
| 2026-07-29 | CNY 7,51 | +1,49 % | CNY 7,40 | CNY 7,54 | CNY 6,96 | 106,82M |
| 2026-07-28 | CNY 7,40 | +0,14 % | CNY 7,31 | CNY 7,51 | CNY 7,21 | 81,27M |
| 2026-07-27 | CNY 7,39 | +8,04 % | CNY 6,81 | CNY 7,39 | CNY 6,80 | 86,47M |
| 2026-07-24 | CNY 6,84 | -5,52 % | CNY 7,11 | CNY 7,13 | CNY 6,79 | 76,48M |
| 2026-07-23 | CNY 7,24 | +1,97 % | CNY 7,10 | CNY 7,33 | CNY 7,08 | 60,35M |
| 2026-07-22 | CNY 7,10 | -2,34 % | CNY 7,19 | CNY 7,42 | CNY 7,05 | 65,33M |
| 2026-07-21 | CNY 7,27 | +3,27 % | CNY 7,13 | CNY 7,31 | CNY 6,51 | 109,90M |
| 2026-07-20 | CNY 7,04 | -3,83 % | CNY 7,46 | CNY 7,65 | CNY 6,88 | 102,51M |
| 2026-07-17 | CNY 7,32 | -8,96 % | CNY 8,04 | CNY 8,04 | CNY 7,25 | 90,03M |
| 2026-07-16 | CNY 8,04 | -0,50 % | CNY 8,00 | CNY 8,44 | CNY 7,97 | 74,17M |
| 2026-07-15 | CNY 8,08 | -2,18 % | CNY 8,30 | CNY 8,48 | CNY 7,97 | 64,84M |
| 2026-07-14 | CNY 8,26 | +0,36 % | CNY 8,30 | CNY 8,48 | CNY 7,96 | 65,69M |
| 2026-07-13 | CNY 8,23 | -9,36 % | CNY 9,00 | CNY 9,06 | CNY 8,14 | 90,45M |
| 2026-07-10 | CNY 9,08 | -1,30 % | CNY 9,18 | CNY 9,50 | CNY 9,05 | 77,59M |
| 2026-07-09 | CNY 9,20 | -1,60 % | CNY 9,31 | CNY 9,53 | CNY 8,77 | 95,75M |
| 2026-07-08 | CNY 9,35 | -3,11 % | CNY 9,67 | CNY 9,79 | CNY 9,32 | 67,67M |
| 2026-07-07 | CNY 9,65 | -4,64 % | CNY 10,11 | CNY 10,33 | CNY 9,62 | 76,92M |
| 2026-07-06 | CNY 10,12 | -3,44 % | CNY 10,54 | CNY 10,77 | CNY 9,95 | 91,40M |
| 2026-07-03 | CNY 10,48 | +2,24 % | CNY 10,35 | CNY 10,77 | CNY 10,20 | 98,45M |
| 2026-07-02 | CNY 10,25 | -0,10 % | CNY 10,05 | CNY 10,85 | CNY 10,00 | 126,42M |
| 2026-07-01 | CNY 10,26 | -2,56 % | CNY 10,60 | CNY 10,68 | CNY 9,99 | 170,06M |
| 2026-06-30 | CNY 10,53 | +10,03 % | CNY 9,65 | CNY 10,53 | CNY 9,53 | 130,82M |
| 2026-06-29 | CNY 9,57 | -9,97 % | CNY 10,65 | CNY 10,89 | CNY 9,57 | 239,55M |
| 2026-06-26 | CNY 10,63 | -9,99 % | CNY 11,51 | CNY 11,56 | CNY 10,63 | 160,18M |
| 2026-06-25 | CNY 11,81 | +7,17 % | CNY 11,26 | CNY 12,12 | CNY 11,25 | 303,72M |
| 2026-06-24 | CNY 11,02 | +9,98 % | CNY 9,94 | CNY 11,02 | CNY 9,91 | 162,32M |
| 2026-06-23 | CNY 10,02 | -4,11 % | CNY 10,50 | CNY 10,50 | CNY 9,96 | 109,50M |
| 2026-06-22 | CNY 10,45 | +2,45 % | CNY 10,40 | CNY 10,59 | CNY 9,89 | 131,25M |
| 2026-06-18 | CNY 10,20 | -0,49 % | CNY 10,34 | CNY 10,65 | CNY 10,15 | 135,28M |
| 2026-06-17 | CNY 10,25 | -0,97 % | CNY 10,26 | CNY 10,78 | CNY 10,03 | 129,20M |
| 2026-06-16 | CNY 10,35 | +0,10 % | CNY 10,24 | CNY 10,50 | CNY 10,15 | 81,92M |
| 2026-06-15 | CNY 10,34 | +4,97 % | CNY 9,95 | CNY 10,34 | CNY 9,90 | 103,89M |
| 2026-06-12 | CNY 9,85 | +0,10 % | CNY 9,90 | CNY 10,23 | CNY 9,70 | 94,90M |
| 2026-06-11 | CNY 9,84 | -2,38 % | CNY 10,05 | CNY 10,07 | CNY 9,71 | 77,93M |
| 2026-06-10 | CNY 10,08 | -1,27 % | CNY 10,04 | CNY 10,30 | CNY 9,63 | 105,22M |
| 2026-06-09 | CNY 10,21 | +0,39 % | CNY 10,37 | CNY 10,47 | CNY 10,00 | 72,01M |
| 2026-06-08 | CNY 10,17 | -4,06 % | CNY 10,08 | CNY 10,66 | CNY 10,01 | 91,93M |
| 2026-06-05 | CNY 10,60 | -4,16 % | CNY 10,95 | CNY 10,95 | CNY 10,50 | 103,04M |
| 2026-06-04 | CNY 11,06 | -0,27 % | CNY 10,99 | CNY 11,15 | CNY 10,82 | 98,03M |
| 2026-06-03 | CNY 11,09 | +2,40 % | CNY 10,77 | CNY 11,64 | CNY 10,44 | 173,46M |
| 2026-06-02 | CNY 10,83 | +4,13 % | CNY 11,00 | CNY 11,25 | CNY 10,69 | 160,56M |
| 2026-06-01 | CNY 10,40 | -2,71 % | CNY 10,64 | CNY 10,84 | CNY 10,26 | 94,09M |
| 2026-05-29 | CNY 10,69 | -3,78 % | CNY 11,20 | CNY 11,49 | CNY 10,39 | 111,99M |
| 2026-05-28 | CNY 11,11 | +1,28 % | CNY 11,11 | CNY 11,55 | CNY 10,91 | 119,54M |
| 2026-05-27 | CNY 10,97 | -6,88 % | CNY 11,64 | CNY 11,80 | CNY 10,85 | 199,47M |
| 2026-05-26 | CNY 11,78 | -8,82 % | CNY 12,51 | CNY 12,66 | CNY 11,63 | 202,17M |