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 7,08 | -2,61 % | CNY 7,27 | CNY 7,33 | CNY 7,05 | 62,03M |
| 2026-09-29 | CNY 7,27 | +2,11 % | CNY 7,10 | CNY 7,45 | CNY 7,07 | 83,64M |
| 2026-09-28 | CNY 7,12 | -9,99 % | CNY 7,61 | CNY 7,70 | CNY 7,12 | 66,58M |
| 2026-09-24 | CNY 7,91 | -10,01 % | CNY 8,47 | CNY 8,47 | CNY 7,91 | 74,52M |
| 2026-09-23 | CNY 8,79 | +4,64 % | CNY 8,42 | CNY 9,07 | CNY 8,21 | 142,70M |
| 2026-09-22 | CNY 8,40 | +0,12 % | CNY 8,46 | CNY 8,60 | CNY 8,19 | 102,29M |
| 2026-09-21 | CNY 8,39 | +0,36 % | CNY 8,42 | CNY 8,66 | CNY 7,97 | 121,71M |
| 2026-09-18 | CNY 8,36 | +4,89 % | CNY 7,52 | CNY 8,68 | CNY 7,52 | 152,88M |
| 2026-09-17 | CNY 7,97 | -9,33 % | CNY 8,17 | CNY 8,66 | CNY 7,91 | 164,98M |
| 2026-09-16 | CNY 8,79 | -10,03 % | CNY 8,79 | CNY 8,79 | CNY 8,79 | 15,98M |
| 2026-09-15 | CNY 9,77 | -10,04 % | CNY 11,56 | CNY 11,60 | CNY 9,77 | 70,07M |
| 2026-09-14 | CNY 10,86 | +10,03 % | CNY 10,33 | CNY 10,86 | CNY 10,31 | 157,85M |
| 2026-09-11 | CNY 9,87 | +1,86 % | CNY 10,00 | CNY 10,66 | CNY 9,35 | 164,58M |
| 2026-09-10 | CNY 9,69 | +9,99 % | CNY 9,69 | CNY 9,69 | CNY 9,13 | 80,84M |
| 2026-09-09 | CNY 8,81 | +9,99 % | CNY 8,24 | CNY 8,81 | CNY 7,61 | 121,91M |
| 2026-09-08 | CNY 8,01 | +10,03 % | CNY 8,00 | CNY 8,01 | CNY 8,00 | 25,55M |
| 2026-09-07 | CNY 7,28 | +9,97 % | CNY 6,62 | CNY 7,28 | CNY 6,56 | 59,27M |
| 2026-09-04 | CNY 6,62 | +2,64 % | CNY 6,44 | CNY 6,73 | CNY 6,36 | 28,66M |
| 2026-09-03 | CNY 6,45 | -1,53 % | CNY 6,66 | CNY 6,87 | CNY 6,42 | 31,29M |
| 2026-09-02 | CNY 6,55 | +2,02 % | CNY 6,44 | CNY 6,75 | CNY 6,29 | 31,34M |
| 2026-09-01 | CNY 6,42 | +1,58 % | CNY 6,31 | CNY 6,42 | CNY 6,29 | 10,36M |
| 2026-08-31 | CNY 6,32 | +2,60 % | CNY 6,15 | CNY 6,34 | CNY 6,15 | 14,10M |
| 2026-08-28 | CNY 6,16 | +0,65 % | CNY 6,09 | CNY 6,20 | CNY 6,09 | 7,05M |
| 2026-08-27 | CNY 6,12 | -0,97 % | CNY 6,14 | CNY 6,18 | CNY 6,09 | 8,87M |
| 2026-08-26 | CNY 6,18 | -0,48 % | CNY 6,19 | CNY 6,27 | CNY 6,18 | 6,73M |
| 2026-08-25 | CNY 6,21 | +1,80 % | CNY 6,09 | CNY 6,23 | CNY 6,09 | 6,95M |
| 2026-08-24 | CNY 6,10 | -0,16 % | CNY 6,12 | CNY 6,19 | CNY 6,07 | 6,41M |
| 2026-08-21 | CNY 6,11 | -0,49 % | CNY 6,09 | CNY 6,15 | CNY 6,03 | 6,46M |
| 2026-08-20 | CNY 6,14 | +2,50 % | CNY 6,03 | CNY 6,15 | CNY 6,00 | 8,05M |
| 2026-08-19 | CNY 5,99 | -2,12 % | CNY 6,09 | CNY 6,10 | CNY 5,97 | 7,47M |
| 2026-08-18 | CNY 6,12 | +0,49 % | CNY 6,08 | CNY 6,13 | CNY 6,05 | 5,63M |
| 2026-08-17 | CNY 6,09 | +0,33 % | CNY 6,05 | CNY 6,11 | CNY 5,99 | 4,71M |
| 2026-08-14 | CNY 6,07 | -0,98 % | CNY 6,13 | CNY 6,16 | CNY 6,01 | 8,07M |
| 2026-08-13 | CNY 6,13 | -0,97 % | CNY 6,18 | CNY 6,24 | CNY 6,12 | 7,31M |
| 2026-08-12 | CNY 6,19 | +0,98 % | CNY 6,15 | CNY 6,25 | CNY 6,12 | 7,12M |
| 2026-08-11 | CNY 6,13 | -0,65 % | CNY 6,17 | CNY 6,21 | CNY 6,09 | 7,84M |
| 2026-08-10 | CNY 6,17 | +2,66 % | CNY 6,01 | CNY 6,17 | CNY 5,99 | 8,45M |
| 2026-08-07 | CNY 6,01 | -0,66 % | CNY 6,05 | CNY 6,05 | CNY 5,92 | 6,87M |
| 2026-08-06 | CNY 6,05 | -0,49 % | CNY 6,10 | CNY 6,12 | CNY 5,98 | 7,42M |
| 2026-08-05 | CNY 6,08 | +1,16 % | CNY 6,01 | CNY 6,14 | CNY 6,00 | 9,63M |
| 2026-08-04 | CNY 6,01 | 0,00 % | CNY 6,00 | CNY 6,03 | CNY 5,93 | 7,32M |
| 2026-08-03 | CNY 6,01 | +2,04 % | CNY 5,90 | CNY 6,02 | CNY 5,87 | 9,62M |
| 2026-07-31 | CNY 5,89 | +0,86 % | CNY 5,70 | CNY 5,92 | CNY 5,69 | 10,73M |
| 2026-07-30 | CNY 5,84 | +0,69 % | CNY 5,79 | CNY 6,00 | CNY 5,76 | 15,75M |
| 2026-07-29 | CNY 5,80 | +0,17 % | CNY 5,78 | CNY 5,90 | CNY 5,77 | 12,72M |
| 2026-07-28 | CNY 5,79 | +1,58 % | CNY 5,70 | CNY 5,80 | CNY 5,66 | 11,64M |
| 2026-07-27 | CNY 5,70 | +3,45 % | CNY 5,50 | CNY 5,70 | CNY 5,49 | 10,03M |
| 2026-07-24 | CNY 5,51 | -3,50 % | CNY 5,67 | CNY 5,75 | CNY 5,50 | 10,19M |
| 2026-07-23 | CNY 5,71 | +3,44 % | CNY 5,48 | CNY 5,72 | CNY 5,46 | 12,06M |
| 2026-07-22 | CNY 5,52 | +1,85 % | CNY 5,41 | CNY 5,57 | CNY 5,34 | 10,32M |
| 2026-07-21 | CNY 5,42 | -1,09 % | CNY 5,48 | CNY 5,52 | CNY 5,33 | 11,14M |
| 2026-07-20 | CNY 5,48 | -0,90 % | CNY 5,50 | CNY 5,64 | CNY 5,43 | 11,86M |
| 2026-07-17 | CNY 5,53 | -1,60 % | CNY 5,62 | CNY 5,73 | CNY 5,45 | 12,29M |
| 2026-07-16 | CNY 5,62 | +1,81 % | CNY 5,53 | CNY 5,68 | CNY 5,47 | 10,36M |
| 2026-07-15 | CNY 5,52 | +2,99 % | CNY 5,37 | CNY 5,58 | CNY 5,34 | 12,54M |
| 2026-07-14 | CNY 5,36 | +2,29 % | CNY 5,25 | CNY 5,38 | CNY 5,20 | 8,65M |
| 2026-07-13 | CNY 5,24 | -2,60 % | CNY 5,37 | CNY 5,41 | CNY 5,23 | 9,27M |
| 2026-07-10 | CNY 5,38 | +1,70 % | CNY 5,26 | CNY 5,47 | CNY 5,18 | 14,71M |
| 2026-07-09 | CNY 5,29 | -1,86 % | CNY 5,28 | CNY 5,39 | CNY 5,19 | 9,00M |
| 2026-07-08 | CNY 5,39 | +1,13 % | CNY 5,45 | CNY 5,49 | CNY 5,30 | 10,06M |
| 2026-07-07 | CNY 5,33 | -2,74 % | CNY 5,48 | CNY 5,48 | CNY 5,32 | 8,17M |
| 2026-07-06 | CNY 5,48 | -1,08 % | CNY 5,55 | CNY 5,62 | CNY 5,44 | 8,46M |
| 2026-07-03 | CNY 5,54 | +2,59 % | CNY 5,40 | CNY 5,58 | CNY 5,38 | 10,33M |
| 2026-07-02 | CNY 5,40 | +0,37 % | CNY 5,38 | CNY 5,57 | CNY 5,38 | 10,59M |
| 2026-07-01 | CNY 5,38 | +3,07 % | CNY 5,25 | CNY 5,43 | CNY 5,18 | 13,75M |
| 2026-06-30 | CNY 5,22 | -0,95 % | CNY 5,25 | CNY 5,34 | CNY 5,17 | 9,80M |
| 2026-06-29 | CNY 5,27 | +0,19 % | CNY 5,23 | CNY 5,32 | CNY 5,08 | 11,03M |
| 2026-06-26 | CNY 5,26 | -2,77 % | CNY 5,38 | CNY 5,39 | CNY 5,21 | 11,40M |
| 2026-06-25 | CNY 5,41 | -1,10 % | CNY 5,41 | CNY 5,48 | CNY 5,34 | 8,31M |
| 2026-06-24 | CNY 5,47 | -3,36 % | CNY 5,67 | CNY 5,67 | CNY 5,42 | 11,21M |
| 2026-06-23 | CNY 5,66 | +1,98 % | CNY 5,52 | CNY 5,68 | CNY 5,44 | 10,72M |
| 2026-06-22 | CNY 5,55 | 0,00 % | CNY 5,53 | CNY 5,57 | CNY 5,36 | 10,96M |
| 2026-06-18 | CNY 5,55 | -1,94 % | CNY 5,62 | CNY 5,65 | CNY 5,51 | 9,34M |
| 2026-06-17 | CNY 5,66 | -3,08 % | CNY 5,84 | CNY 5,90 | CNY 5,62 | 12,32M |
| 2026-06-16 | CNY 5,84 | -2,34 % | CNY 5,95 | CNY 5,96 | CNY 5,83 | 9,89M |
| 2026-06-15 | CNY 5,98 | 0,00 % | CNY 6,00 | CNY 6,11 | CNY 5,92 | 13,09M |
| 2026-06-12 | CNY 5,98 | +2,05 % | CNY 5,96 | CNY 6,03 | CNY 5,86 | 12,87M |
| 2026-06-11 | CNY 5,86 | -4,87 % | CNY 6,13 | CNY 6,13 | CNY 5,79 | 20,51M |
| 2026-06-10 | CNY 6,16 | -1,12 % | CNY 6,21 | CNY 6,29 | CNY 6,05 | 15,92M |
| 2026-06-09 | CNY 6,23 | -2,35 % | CNY 6,40 | CNY 6,43 | CNY 6,20 | 13,36M |
| 2026-06-08 | CNY 6,38 | -3,77 % | CNY 6,51 | CNY 6,69 | CNY 6,27 | 17,17M |
| 2026-06-05 | CNY 6,63 | +0,15 % | CNY 6,62 | CNY 6,74 | CNY 6,54 | 14,53M |
| 2026-06-04 | CNY 6,62 | 0,00 % | CNY 6,60 | CNY 6,69 | CNY 6,57 | 12,57M |
| 2026-06-03 | CNY 6,62 | +1,22 % | CNY 6,52 | CNY 6,74 | CNY 6,40 | 16,24M |
| 2026-06-02 | CNY 6,54 | -2,53 % | CNY 6,68 | CNY 6,69 | CNY 6,50 | 12,61M |
| 2026-06-01 | CNY 6,71 | +0,90 % | CNY 6,66 | CNY 6,76 | CNY 6,55 | 14,61M |
| 2026-05-29 | CNY 6,65 | -0,75 % | CNY 6,71 | CNY 6,75 | CNY 6,60 | 22,33M |
| 2026-05-28 | CNY 6,70 | +1,82 % | CNY 6,56 | CNY 6,77 | CNY 6,47 | 26,12M |
| 2026-05-27 | CNY 6,58 | +0,30 % | CNY 6,55 | CNY 6,60 | CNY 6,48 | 14,54M |
| 2026-05-26 | CNY 6,56 | +2,02 % | CNY 6,41 | CNY 6,56 | CNY 6,37 | 15,78M |