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 7,60 | -3,80 % | CNY 8,00 | CNY 8,05 | CNY 7,58 | 30,22M |
| 2026-09-29 | CNY 7,90 | +2,07 % | CNY 7,71 | CNY 8,35 | CNY 7,67 | 40,29M |
| 2026-09-28 | CNY 7,74 | -3,01 % | CNY 8,02 | CNY 8,04 | CNY 7,63 | 25,09M |
| 2026-09-24 | CNY 7,98 | -3,51 % | CNY 8,29 | CNY 8,29 | CNY 7,98 | 26,53M |
| 2026-09-23 | CNY 8,27 | -2,71 % | CNY 8,43 | CNY 8,48 | CNY 8,24 | 35,45M |
| 2026-09-22 | CNY 8,50 | -1,16 % | CNY 8,59 | CNY 8,69 | CNY 8,45 | 47,71M |
| 2026-09-21 | CNY 8,60 | -0,81 % | CNY 8,69 | CNY 8,76 | CNY 8,50 | 70,07M |
| 2026-09-18 | CNY 8,67 | +1,40 % | CNY 8,53 | CNY 8,81 | CNY 8,30 | 104,77M |
| 2026-09-17 | CNY 8,55 | +4,27 % | CNY 8,48 | CNY 9,02 | CNY 8,47 | 134,30M |
| 2026-09-16 | CNY 8,20 | +10,07 % | CNY 7,44 | CNY 8,20 | CNY 7,37 | 64,47M |
| 2026-09-15 | CNY 7,45 | -1,19 % | CNY 7,47 | CNY 7,57 | CNY 7,40 | 7,52M |
| 2026-09-14 | CNY 7,54 | +1,07 % | CNY 7,43 | CNY 7,60 | CNY 7,37 | 8,31M |
| 2026-09-11 | CNY 7,46 | -1,32 % | CNY 7,47 | CNY 7,54 | CNY 7,31 | 10,21M |
| 2026-09-10 | CNY 7,56 | -1,31 % | CNY 7,58 | CNY 7,64 | CNY 7,49 | 9,28M |
| 2026-09-09 | CNY 7,66 | -1,54 % | CNY 7,76 | CNY 7,81 | CNY 7,62 | 11,38M |
| 2026-09-08 | CNY 7,78 | -0,26 % | CNY 7,75 | CNY 7,91 | CNY 7,74 | 13,17M |
| 2026-09-07 | CNY 7,80 | +1,43 % | CNY 7,64 | CNY 7,88 | CNY 7,64 | 13,48M |
| 2026-09-04 | CNY 7,69 | -1,41 % | CNY 7,83 | CNY 7,92 | CNY 7,62 | 14,93M |
| 2026-09-03 | CNY 7,80 | -0,13 % | CNY 7,82 | CNY 7,90 | CNY 7,71 | 11,42M |
| 2026-09-02 | CNY 7,81 | -1,39 % | CNY 7,83 | CNY 7,86 | CNY 7,75 | 10,04M |
| 2026-09-01 | CNY 7,92 | +0,89 % | CNY 7,88 | CNY 8,01 | CNY 7,81 | 16,48M |
| 2026-08-31 | CNY 7,85 | +1,95 % | CNY 7,65 | CNY 7,86 | CNY 7,56 | 14,93M |
| 2026-08-28 | CNY 7,70 | +0,52 % | CNY 7,75 | CNY 7,90 | CNY 7,67 | 18,19M |
| 2026-08-27 | CNY 7,66 | +1,19 % | CNY 7,53 | CNY 7,68 | CNY 7,51 | 11,03M |
| 2026-08-26 | CNY 7,57 | -0,39 % | CNY 7,61 | CNY 7,62 | CNY 7,44 | 11,77M |
| 2026-08-25 | CNY 7,60 | +2,01 % | CNY 7,32 | CNY 7,61 | CNY 7,27 | 15,43M |
| 2026-08-24 | CNY 7,45 | -1,97 % | CNY 7,60 | CNY 7,60 | CNY 7,29 | 16,73M |
| 2026-08-21 | CNY 7,60 | 0,00 % | CNY 7,50 | CNY 7,70 | CNY 7,32 | 14,16M |
| 2026-08-20 | CNY 7,60 | -1,04 % | CNY 7,73 | CNY 7,77 | CNY 7,48 | 18,51M |
| 2026-08-19 | CNY 7,68 | -5,88 % | CNY 8,05 | CNY 8,05 | CNY 7,59 | 27,37M |
| 2026-08-18 | CNY 8,16 | +0,99 % | CNY 8,09 | CNY 8,17 | CNY 8,00 | 22,72M |
| 2026-08-17 | CNY 8,08 | +1,51 % | CNY 7,98 | CNY 8,08 | CNY 7,84 | 18,16M |
| 2026-08-14 | CNY 7,96 | +0,51 % | CNY 7,95 | CNY 8,00 | CNY 7,79 | 18,74M |
| 2026-08-13 | CNY 7,92 | -1,61 % | CNY 8,23 | CNY 8,30 | CNY 7,91 | 22,41M |
| 2026-08-12 | CNY 8,05 | +1,51 % | CNY 7,95 | CNY 8,05 | CNY 7,90 | 19,12M |
| 2026-08-11 | CNY 7,93 | -1,25 % | CNY 7,95 | CNY 8,05 | CNY 7,87 | 21,62M |
| 2026-08-10 | CNY 8,03 | +0,12 % | CNY 8,07 | CNY 8,11 | CNY 7,80 | 24,32M |
| 2026-08-07 | CNY 8,02 | +1,78 % | CNY 7,87 | CNY 8,07 | CNY 7,79 | 31,71M |
| 2026-08-06 | CNY 7,88 | 0,00 % | CNY 7,81 | CNY 7,96 | CNY 7,72 | 29,85M |
| 2026-08-05 | CNY 7,88 | +2,87 % | CNY 7,59 | CNY 8,03 | CNY 7,58 | 40,84M |
| 2026-08-04 | CNY 7,66 | +2,54 % | CNY 7,49 | CNY 7,71 | CNY 7,43 | 32,37M |
| 2026-08-03 | CNY 7,47 | +2,19 % | CNY 7,26 | CNY 7,48 | CNY 7,16 | 36,09M |
| 2026-07-31 | CNY 7,31 | +3,10 % | CNY 7,28 | CNY 7,61 | CNY 7,24 | 47,74M |
| 2026-07-30 | CNY 7,09 | -0,70 % | CNY 7,05 | CNY 7,18 | CNY 6,90 | 25,21M |
| 2026-07-29 | CNY 7,14 | +0,56 % | CNY 7,07 | CNY 7,15 | CNY 6,89 | 27,43M |
| 2026-07-28 | CNY 7,10 | +2,16 % | CNY 6,85 | CNY 7,35 | CNY 6,82 | 41,99M |
| 2026-07-27 | CNY 6,95 | +3,73 % | CNY 6,70 | CNY 6,96 | CNY 6,63 | 28,25M |
| 2026-07-24 | CNY 6,70 | -3,46 % | CNY 6,85 | CNY 6,87 | CNY 6,62 | 23,75M |
| 2026-07-23 | CNY 6,94 | +1,02 % | CNY 6,82 | CNY 6,94 | CNY 6,75 | 26,73M |
| 2026-07-22 | CNY 6,87 | -5,11 % | CNY 7,08 | CNY 7,27 | CNY 6,80 | 40,73M |
| 2026-07-21 | CNY 7,24 | +4,93 % | CNY 7,00 | CNY 7,25 | CNY 6,48 | 52,75M |
| 2026-07-20 | CNY 6,90 | -5,99 % | CNY 7,47 | CNY 7,49 | CNY 6,69 | 52,82M |
| 2026-07-17 | CNY 7,34 | -9,94 % | CNY 8,08 | CNY 8,15 | CNY 7,34 | 56,26M |
| 2026-07-16 | CNY 8,15 | -7,07 % | CNY 8,43 | CNY 8,74 | CNY 8,08 | 67,82M |
| 2026-07-15 | CNY 8,77 | -9,96 % | CNY 9,17 | CNY 9,50 | CNY 8,77 | 81,90M |
| 2026-07-14 | CNY 9,74 | -9,98 % | CNY 9,74 | CNY 9,80 | CNY 9,74 | 14,44M |
| 2026-07-13 | CNY 10,82 | -9,98 % | CNY 11,57 | CNY 11,69 | CNY 10,82 | 59,81M |
| 2026-07-10 | CNY 12,02 | -1,88 % | CNY 11,70 | CNY 12,43 | CNY 11,59 | 115,50M |
| 2026-07-09 | CNY 12,25 | +4,52 % | CNY 11,08 | CNY 12,33 | CNY 11,06 | 140,03M |
| 2026-07-08 | CNY 11,72 | +2,54 % | CNY 11,65 | CNY 12,57 | CNY 11,51 | 171,75M |
| 2026-07-07 | CNY 11,43 | +10,01 % | CNY 10,12 | CNY 11,43 | CNY 9,88 | 100,13M |
| 2026-07-06 | CNY 10,39 | -0,29 % | CNY 10,57 | CNY 10,85 | CNY 10,28 | 63,02M |
| 2026-07-03 | CNY 10,42 | +5,36 % | CNY 10,01 | CNY 10,88 | CNY 9,93 | 76,59M |
| 2026-07-02 | CNY 9,89 | -8,17 % | CNY 10,34 | CNY 10,55 | CNY 9,70 | 55,94M |
| 2026-07-01 | CNY 10,77 | -6,35 % | CNY 11,31 | CNY 11,42 | CNY 10,62 | 75,31M |
| 2026-06-30 | CNY 11,50 | +1,77 % | CNY 10,85 | CNY 11,79 | CNY 10,84 | 80,43M |
| 2026-06-29 | CNY 11,30 | +2,54 % | CNY 11,04 | CNY 11,30 | CNY 10,75 | 88,89M |
| 2026-06-26 | CNY 11,02 | +2,89 % | CNY 10,36 | CNY 11,35 | CNY 10,00 | 94,22M |
| 2026-06-25 | CNY 10,71 | +4,90 % | CNY 10,18 | CNY 10,73 | CNY 9,97 | 74,11M |
| 2026-06-24 | CNY 10,21 | -1,83 % | CNY 10,20 | CNY 10,50 | CNY 9,83 | 57,73M |
| 2026-06-23 | CNY 10,40 | -5,02 % | CNY 10,60 | CNY 10,74 | CNY 10,36 | 62,03M |
| 2026-06-22 | CNY 10,95 | +3,79 % | CNY 10,59 | CNY 11,09 | CNY 10,48 | 91,92M |
| 2026-06-18 | CNY 10,55 | +3,84 % | CNY 10,34 | CNY 10,96 | CNY 9,90 | 98,07M |
| 2026-06-17 | CNY 10,16 | +3,25 % | CNY 9,68 | CNY 10,30 | CNY 9,57 | 92,77M |
| 2026-06-16 | CNY 9,84 | -2,77 % | CNY 10,15 | CNY 10,16 | CNY 9,63 | 79,28M |
| 2026-06-15 | CNY 10,12 | +10,00 % | CNY 9,28 | CNY 10,12 | CNY 9,27 | 38,15M |
| 2026-06-12 | CNY 9,20 | -7,16 % | CNY 10,17 | CNY 10,39 | CNY 9,05 | 95,07M |
| 2026-06-11 | CNY 9,91 | -7,38 % | CNY 10,41 | CNY 10,50 | CNY 9,70 | 99,31M |
| 2026-06-10 | CNY 10,70 | -0,83 % | CNY 11,49 | CNY 11,87 | CNY 10,41 | 139,35M |
| 2026-06-09 | CNY 10,79 | +9,99 % | CNY 9,84 | CNY 10,79 | CNY 9,64 | 50,20M |
| 2026-06-08 | CNY 9,81 | -5,22 % | CNY 9,57 | CNY 10,31 | CNY 9,51 | 81,47M |
| 2026-06-05 | CNY 10,35 | -1,80 % | CNY 10,24 | CNY 10,95 | CNY 10,24 | 115,15M |
| 2026-06-04 | CNY 10,54 | +1,35 % | CNY 10,21 | CNY 11,40 | CNY 10,09 | 157,39M |
| 2026-06-03 | CNY 10,40 | +10,05 % | CNY 10,16 | CNY 10,40 | CNY 10,16 | 30,27M |
| 2026-06-02 | CNY 9,45 | +10,01 % | CNY 8,55 | CNY 9,45 | CNY 8,49 | 47,03M |
| 2026-06-01 | CNY 8,59 | +1,18 % | CNY 8,33 | CNY 8,65 | CNY 8,23 | 17,09M |
| 2026-05-29 | CNY 8,49 | -5,35 % | CNY 8,94 | CNY 8,94 | CNY 8,42 | 30,32M |
| 2026-05-28 | CNY 8,97 | +0,90 % | CNY 8,78 | CNY 8,97 | CNY 8,58 | 30,78M |
| 2026-05-27 | CNY 8,89 | +0,91 % | CNY 8,81 | CNY 9,08 | CNY 8,74 | 28,55M |
| 2026-05-26 | CNY 8,81 | -0,23 % | CNY 8,99 | CNY 9,07 | CNY 8,71 | 32,36M |