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 6,58 | -0,75 % | CNY 6,69 | CNY 6,80 | CNY 6,39 | 208,38M |
| 2026-09-29 | CNY 6,63 | +4,25 % | CNY 6,80 | CNY 6,97 | CNY 6,16 | 315,03M |
| 2026-09-28 | CNY 6,36 | +10,03 % | CNY 6,36 | CNY 6,36 | CNY 6,36 | 41,05M |
| 2026-09-24 | CNY 5,78 | +0,52 % | CNY 5,55 | CNY 5,99 | CNY 5,55 |
| 155,24M |
| 2026-09-23 | CNY 5,75 | +4,17 % | CNY 5,48 | CNY 5,85 | CNY 5,17 | 191,24M |
| 2026-09-22 | CNY 5,52 | -0,72 % | CNY 5,55 | CNY 5,62 | CNY 5,46 | 75,53M |
| 2026-09-21 | CNY 5,56 | +1,65 % | CNY 5,51 | CNY 5,57 | CNY 5,36 | 79,47M |
| 2026-09-18 | CNY 5,47 | +0,55 % | CNY 5,44 | CNY 5,67 | CNY 5,34 | 86,89M |
| 2026-09-17 | CNY 5,44 | +0,74 % | CNY 5,44 | CNY 5,54 | CNY 5,40 | 69,21M |
| 2026-09-16 | CNY 5,40 | +0,93 % | CNY 5,27 | CNY 5,47 | CNY 5,22 | 72,91M |
| 2026-09-15 | CNY 5,35 | -5,48 % | CNY 5,68 | CNY 5,72 | CNY 5,32 | 100,07M |
| 2026-09-14 | CNY 5,66 | -3,41 % | CNY 5,72 | CNY 5,91 | CNY 5,58 | 109,10M |
| 2026-09-11 | CNY 5,86 | +2,45 % | CNY 5,63 | CNY 5,91 | CNY 5,48 | 137,99M |
| 2026-09-10 | CNY 5,72 | -2,39 % | CNY 5,77 | CNY 5,84 | CNY 5,61 | 98,63M |
| 2026-09-09 | CNY 5,86 | -4,25 % | CNY 6,00 | CNY 6,05 | CNY 5,78 | 147,31M |
| 2026-09-08 | CNY 6,12 | -3,62 % | CNY 6,45 | CNY 6,53 | CNY 6,01 | 220,41M |
| 2026-09-07 | CNY 6,35 | +10,05 % | CNY 6,01 | CNY 6,35 | CNY 5,84 | 222,29M |
| 2026-09-04 | CNY 5,77 | -1,03 % | CNY 5,69 | CNY 6,05 | CNY 5,60 | 222,57M |
| 2026-09-03 | CNY 5,83 | +1,22 % | CNY 6,20 | CNY 6,34 | CNY 5,69 | 278,90M |
| 2026-09-02 | CNY 5,76 | -6,65 % | CNY 6,15 | CNY 6,20 | CNY 5,72 | 215,51M |
| 2026-09-01 | CNY 6,17 | +9,98 % | CNY 5,71 | CNY 6,17 | CNY 5,58 | 242,32M |
| 2026-08-31 | CNY 5,61 | +10,00 % | CNY 5,09 | CNY 5,61 | CNY 5,05 | 129,17M |
| 2026-08-28 | CNY 5,10 | -0,20 % | CNY 5,13 | CNY 5,18 | CNY 5,05 | 39,46M |
| 2026-08-27 | CNY 5,11 | +0,20 % | CNY 5,05 | CNY 5,11 | CNY 5,00 | 51,40M |
| 2026-08-26 | CNY 5,10 | +3,45 % | CNY 4,90 | CNY 5,25 | CNY 4,89 | 87,31M |
| 2026-08-25 | CNY 4,93 | +5,34 % | CNY 4,68 | CNY 4,96 | CNY 4,62 | 77,81M |
| 2026-08-24 | CNY 4,68 | -2,50 % | CNY 4,85 | CNY 4,85 | CNY 4,65 | 37,11M |
| 2026-08-21 | CNY 4,80 | 0,00 % | CNY 4,76 | CNY 4,82 | CNY 4,66 | 36,05M |
| 2026-08-20 | CNY 4,80 | +3,23 % | CNY 4,74 | CNY 4,91 | CNY 4,65 | 56,73M |
| 2026-08-19 | CNY 4,65 | -5,49 % | CNY 4,85 | CNY 4,88 | CNY 4,63 | 52,75M |
| 2026-08-18 | CNY 4,92 | -2,96 % | CNY 5,02 | CNY 5,06 | CNY 4,89 | 53,33M |
| 2026-08-17 | CNY 5,07 | -1,55 % | CNY 5,19 | CNY 5,19 | CNY 5,00 | 44,16M |
| 2026-08-14 | CNY 5,15 | -2,09 % | CNY 5,24 | CNY 5,26 | CNY 5,01 | 64,72M |
| 2026-08-13 | CNY 5,26 | -3,49 % | CNY 5,45 | CNY 5,49 | CNY 5,26 | 85,74M |
| 2026-08-12 | CNY 5,45 | +1,30 % | CNY 5,36 | CNY 5,53 | CNY 5,31 | 103,13M |
| 2026-08-11 | CNY 5,38 | -0,19 % | CNY 5,45 | CNY 5,50 | CNY 5,23 | 114,41M |
| 2026-08-10 | CNY 5,39 | +5,48 % | CNY 5,29 | CNY 5,39 | CNY 5,02 | 97,55M |
| 2026-08-07 | CNY 5,11 | -0,97 % | CNY 5,16 | CNY 5,19 | CNY 4,93 | 58,30M |
| 2026-08-06 | CNY 5,16 | -1,34 % | CNY 5,36 | CNY 5,42 | CNY 5,08 | 65,35M |
| 2026-08-05 | CNY 5,23 | +0,58 % | CNY 5,20 | CNY 5,30 | CNY 5,16 | 57,10M |
| 2026-08-04 | CNY 5,20 | +4,21 % | CNY 5,06 | CNY 5,25 | CNY 5,03 | 64,77M |
| 2026-08-03 | CNY 4,99 | +2,46 % | CNY 4,95 | CNY 5,00 | CNY 4,83 | 58,53M |
| 2026-07-31 | CNY 4,87 | +5,64 % | CNY 4,67 | CNY 4,96 | CNY 4,62 | 93,89M |
| 2026-07-30 | CNY 4,61 | -3,96 % | CNY 4,75 | CNY 4,90 | CNY 4,57 | 70,48M |
| 2026-07-29 | CNY 4,80 | +2,35 % | CNY 4,71 | CNY 4,87 | CNY 4,70 | 66,53M |
| 2026-07-28 | CNY 4,69 | 0,00 % | CNY 4,65 | CNY 4,82 | CNY 4,62 | 45,97M |
| 2026-07-27 | CNY 4,69 | +4,92 % | CNY 4,48 | CNY 4,70 | CNY 4,48 | 54,50M |
| 2026-07-24 | CNY 4,47 | -3,46 % | CNY 4,55 | CNY 4,61 | CNY 4,45 | 36,96M |
| 2026-07-23 | CNY 4,63 | +2,66 % | CNY 4,46 | CNY 4,64 | CNY 4,43 | 46,24M |
| 2026-07-22 | CNY 4,51 | -1,53 % | CNY 4,50 | CNY 4,60 | CNY 4,46 | 49,55M |
| 2026-07-21 | CNY 4,58 | +2,00 % | CNY 4,49 | CNY 4,60 | CNY 4,18 | 84,30M |
| 2026-07-20 | CNY 4,49 | -3,02 % | CNY 4,63 | CNY 4,73 | CNY 4,42 | 80,74M |
| 2026-07-17 | CNY 4,63 | -9,04 % | CNY 5,08 | CNY 5,14 | CNY 4,59 | 104,21M |
| 2026-07-16 | CNY 5,09 | +4,30 % | CNY 4,84 | CNY 5,33 | CNY 4,80 | 113,82M |
| 2026-07-15 | CNY 4,88 | +2,09 % | CNY 4,73 | CNY 5,04 | CNY 4,71 | 70,30M |
| 2026-07-14 | CNY 4,78 | -0,42 % | CNY 4,74 | CNY 4,83 | CNY 4,62 | 56,28M |
| 2026-07-13 | CNY 4,80 | -9,77 % | CNY 5,30 | CNY 5,32 | CNY 4,79 | 87,71M |
| 2026-07-10 | CNY 5,32 | +4,52 % | CNY 5,09 | CNY 5,47 | CNY 5,05 | 90,59M |
| 2026-07-09 | CNY 5,09 | -0,20 % | CNY 5,08 | CNY 5,17 | CNY 4,94 | 52,98M |
| 2026-07-08 | CNY 5,10 | -2,30 % | CNY 5,22 | CNY 5,23 | CNY 5,07 | 46,35M |
| 2026-07-07 | CNY 5,22 | -1,69 % | CNY 5,26 | CNY 5,43 | CNY 5,15 | 62,28M |
| 2026-07-06 | CNY 5,31 | -3,28 % | CNY 5,43 | CNY 5,55 | CNY 5,31 | 55,90M |
| 2026-07-03 | CNY 5,49 | -2,49 % | CNY 5,68 | CNY 5,75 | CNY 5,46 | 67,14M |
| 2026-07-02 | CNY 5,63 | -1,40 % | CNY 5,66 | CNY 5,88 | CNY 5,60 | 70,65M |
| 2026-07-01 | CNY 5,71 | +1,60 % | CNY 5,62 | CNY 5,80 | CNY 5,47 | 75,12M |
| 2026-06-30 | CNY 5,62 | -1,40 % | CNY 5,69 | CNY 5,84 | CNY 5,57 | 93,14M |
| 2026-06-29 | CNY 5,70 | -8,80 % | CNY 6,00 | CNY 6,10 | CNY 5,63 | 114,17M |
| 2026-06-26 | CNY 6,25 | -9,81 % | CNY 6,81 | CNY 6,94 | CNY 6,24 | 119,18M |
| 2026-06-25 | CNY 6,93 | +10,00 % | CNY 6,23 | CNY 6,93 | CNY 6,19 | 105,33M |
| 2026-06-24 | CNY 6,30 | -1,87 % | CNY 6,31 | CNY 6,45 | CNY 6,03 | 88,50M |
| 2026-06-23 | CNY 6,42 | -4,46 % | CNY 6,75 | CNY 7,01 | CNY 6,40 | 97,04M |
| 2026-06-22 | CNY 6,72 | -1,75 % | CNY 6,82 | CNY 6,85 | CNY 6,43 | 90,61M |
| 2026-06-18 | CNY 6,84 | -1,01 % | CNY 6,87 | CNY 6,93 | CNY 6,70 | 70,17M |
| 2026-06-17 | CNY 6,91 | -1,57 % | CNY 7,01 | CNY 7,06 | CNY 6,85 | 59,02M |
| 2026-06-16 | CNY 7,02 | +2,48 % | CNY 6,85 | CNY 7,06 | CNY 6,58 | 92,29M |
| 2026-06-15 | CNY 6,85 | -3,11 % | CNY 7,34 | CNY 7,40 | CNY 6,75 | 129,67M |
| 2026-06-12 | CNY 7,07 | +9,95 % | CNY 6,56 | CNY 7,07 | CNY 6,28 | 136,59M |
| 2026-06-11 | CNY 6,43 | -5,02 % | CNY 6,66 | CNY 6,75 | CNY 6,30 | 85,30M |
| 2026-06-10 | CNY 6,77 | -1,60 % | CNY 6,83 | CNY 7,20 | CNY 6,67 | 95,01M |
| 2026-06-09 | CNY 6,88 | -1,57 % | CNY 7,15 | CNY 7,15 | CNY 6,70 | 88,59M |
| 2026-06-08 | CNY 6,99 | -10,04 % | CNY 7,42 | CNY 7,89 | CNY 6,99 | 105,08M |
| 2026-06-05 | CNY 7,77 | -5,36 % | CNY 8,24 | CNY 8,24 | CNY 7,65 | 96,59M |
| 2026-06-04 | CNY 8,21 | -1,08 % | CNY 8,31 | CNY 8,70 | CNY 8,14 | 79,83M |
| 2026-06-03 | CNY 8,30 | -1,78 % | CNY 7,98 | CNY 8,37 | CNY 7,83 | 106,20M |
| 2026-06-02 | CNY 8,45 | -7,04 % | CNY 9,09 | CNY 9,09 | CNY 8,30 | 110,37M |
| 2026-06-01 | CNY 9,09 | +0,44 % | CNY 9,06 | CNY 9,30 | CNY 8,99 | 85,33M |
| 2026-05-29 | CNY 9,05 | +0,56 % | CNY 8,97 | CNY 9,21 | CNY 8,75 | 88,73M |
| 2026-05-28 | CNY 9,00 | -3,33 % | CNY 9,14 | CNY 9,38 | CNY 8,81 | 109,44M |
| 2026-05-27 | CNY 9,31 | +0,11 % | CNY 9,36 | CNY 9,79 | CNY 9,15 | 147,50M |
| 2026-05-26 | CNY 9,30 | +2,09 % | CNY 9,13 | CNY 9,69 | CNY 8,85 | 138,03M |