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 8,80 | -2,22 % | CNY 9,02 | CNY 9,22 | CNY 8,70 | 52,15M |
| 2026-09-29 | CNY 9,00 | +3,57 % | CNY 8,35 | CNY 9,11 | CNY 8,35 | 82,76M |
| 2026-09-28 | CNY 8,69 | -9,29 % | CNY 9,58 | CNY 9,68 | CNY 8,62 | 106,77M |
| 2026-09-24 | CNY 9,58 | +5,04 % | CNY 9,12 | CNY 10,03 | CNY 9,11 |
| 137,24M |
| 2026-09-23 | CNY 9,12 | -6,17 % | CNY 9,67 | CNY 9,69 | CNY 9,08 | 69,40M |
| 2026-09-22 | CNY 9,72 | +1,99 % | CNY 9,61 | CNY 9,96 | CNY 9,55 | 74,06M |
| 2026-09-21 | CNY 9,53 | +0,95 % | CNY 9,83 | CNY 9,85 | CNY 9,30 | 57,63M |
| 2026-09-18 | CNY 9,44 | -1,56 % | CNY 9,53 | CNY 9,59 | CNY 9,28 | 55,40M |
| 2026-09-17 | CNY 9,59 | +4,01 % | CNY 9,17 | CNY 9,74 | CNY 9,17 | 65,95M |
| 2026-09-16 | CNY 9,22 | +1,10 % | CNY 8,98 | CNY 9,28 | CNY 8,82 | 45,66M |
| 2026-09-15 | CNY 9,12 | -4,00 % | CNY 9,63 | CNY 9,70 | CNY 9,08 | 52,96M |
| 2026-09-14 | CNY 9,50 | -2,36 % | CNY 9,71 | CNY 9,85 | CNY 9,41 | 70,87M |
| 2026-09-11 | CNY 9,73 | +5,42 % | CNY 9,03 | CNY 10,03 | CNY 8,83 | 120,65M |
| 2026-09-10 | CNY 9,23 | -2,43 % | CNY 9,49 | CNY 9,51 | CNY 9,10 | 65,56M |
| 2026-09-09 | CNY 9,46 | -8,07 % | CNY 9,88 | CNY 9,98 | CNY 9,35 | 106,44M |
| 2026-09-08 | CNY 10,29 | +5,11 % | CNY 9,82 | CNY 10,31 | CNY 9,82 | 131,50M |
| 2026-09-07 | CNY 9,79 | +3,05 % | CNY 9,41 | CNY 9,80 | CNY 9,35 | 91,03M |
| 2026-09-04 | CNY 9,50 | +1,28 % | CNY 9,35 | CNY 9,97 | CNY 9,20 | 106,04M |
| 2026-09-03 | CNY 9,38 | -4,38 % | CNY 9,82 | CNY 10,16 | CNY 9,32 | 120,71M |
| 2026-09-02 | CNY 9,81 | +2,40 % | CNY 9,39 | CNY 10,28 | CNY 9,29 | 164,89M |
| 2026-09-01 | CNY 9,58 | +9,99 % | CNY 8,88 | CNY 9,58 | CNY 8,80 | 41,18M |
| 2026-08-31 | CNY 8,71 | +3,44 % | CNY 8,34 | CNY 8,78 | CNY 8,28 | 50,00M |
| 2026-08-28 | CNY 8,42 | 0,00 % | CNY 8,50 | CNY 8,53 | CNY 8,38 | 18,11M |
| 2026-08-27 | CNY 8,42 | +1,20 % | CNY 8,37 | CNY 8,42 | CNY 8,21 | 16,11M |
| 2026-08-26 | CNY 8,32 | -0,48 % | CNY 8,28 | CNY 8,42 | CNY 8,22 | 16,55M |
| 2026-08-25 | CNY 8,36 | +3,47 % | CNY 8,04 | CNY 8,40 | CNY 7,99 | 21,32M |
| 2026-08-24 | CNY 8,08 | -2,30 % | CNY 8,27 | CNY 8,28 | CNY 7,97 | 18,52M |
| 2026-08-21 | CNY 8,27 | -0,84 % | CNY 8,30 | CNY 8,33 | CNY 8,12 | 15,19M |
| 2026-08-20 | CNY 8,34 | +0,12 % | CNY 8,50 | CNY 8,52 | CNY 8,25 | 17,79M |
| 2026-08-19 | CNY 8,33 | -5,98 % | CNY 8,71 | CNY 8,76 | CNY 8,31 | 28,64M |
| 2026-08-18 | CNY 8,86 | -2,64 % | CNY 9,11 | CNY 9,11 | CNY 8,79 | 27,23M |
| 2026-08-17 | CNY 9,10 | +0,89 % | CNY 9,18 | CNY 9,18 | CNY 8,88 | 27,93M |
| 2026-08-14 | CNY 9,02 | -1,96 % | CNY 9,27 | CNY 9,32 | CNY 8,85 | 42,01M |
| 2026-08-13 | CNY 9,20 | -1,92 % | CNY 9,44 | CNY 9,69 | CNY 9,20 | 53,87M |
| 2026-08-12 | CNY 9,38 | +1,74 % | CNY 9,24 | CNY 9,46 | CNY 9,14 | 45,83M |
| 2026-08-11 | CNY 9,22 | +0,22 % | CNY 9,21 | CNY 9,37 | CNY 8,98 | 44,55M |
| 2026-08-10 | CNY 9,20 | +0,77 % | CNY 9,12 | CNY 9,22 | CNY 8,90 | 45,95M |
| 2026-08-07 | CNY 9,13 | -2,56 % | CNY 9,18 | CNY 9,24 | CNY 8,84 | 66,53M |
| 2026-08-06 | CNY 9,37 | -5,07 % | CNY 9,57 | CNY 9,58 | CNY 9,20 | 98,01M |
| 2026-08-05 | CNY 9,87 | +9,18 % | CNY 9,00 | CNY 9,94 | CNY 8,90 | 109,67M |
| 2026-08-04 | CNY 9,04 | +3,55 % | CNY 8,79 | CNY 9,08 | CNY 8,76 | 48,65M |
| 2026-08-03 | CNY 8,73 | +1,75 % | CNY 8,61 | CNY 8,81 | CNY 8,50 | 40,30M |
| 2026-07-31 | CNY 8,58 | +7,12 % | CNY 8,02 | CNY 8,79 | CNY 8,02 | 59,83M |
| 2026-07-30 | CNY 8,01 | -2,20 % | CNY 8,15 | CNY 8,42 | CNY 7,92 | 33,26M |
| 2026-07-29 | CNY 8,19 | +1,74 % | CNY 8,02 | CNY 8,24 | CNY 7,94 | 32,45M |
| 2026-07-28 | CNY 8,05 | -0,37 % | CNY 8,09 | CNY 8,38 | CNY 8,00 | 35,31M |
| 2026-07-27 | CNY 8,08 | +5,07 % | CNY 7,61 | CNY 8,08 | CNY 7,61 | 32,83M |
| 2026-07-24 | CNY 7,69 | -5,06 % | CNY 7,99 | CNY 8,02 | CNY 7,69 | 30,87M |
| 2026-07-23 | CNY 8,10 | +4,11 % | CNY 8,02 | CNY 8,16 | CNY 7,82 | 39,35M |
| 2026-07-22 | CNY 7,78 | -0,77 % | CNY 7,80 | CNY 7,90 | CNY 7,61 | 31,67M |
| 2026-07-21 | CNY 7,84 | +3,02 % | CNY 7,58 | CNY 7,88 | CNY 7,11 | 48,12M |
| 2026-07-20 | CNY 7,61 | -3,30 % | CNY 7,87 | CNY 8,08 | CNY 7,45 | 41,09M |
| 2026-07-17 | CNY 7,87 | -7,74 % | CNY 8,38 | CNY 8,65 | CNY 7,79 | 42,46M |
| 2026-07-16 | CNY 8,53 | +0,35 % | CNY 8,40 | CNY 8,69 | CNY 8,30 | 34,23M |
| 2026-07-15 | CNY 8,50 | +1,07 % | CNY 8,40 | CNY 8,98 | CNY 8,31 | 41,76M |
| 2026-07-14 | CNY 8,41 | -1,06 % | CNY 8,42 | CNY 8,52 | CNY 8,18 | 32,41M |
| 2026-07-13 | CNY 8,50 | -6,59 % | CNY 9,05 | CNY 9,16 | CNY 8,46 | 39,91M |
| 2026-07-10 | CNY 9,10 | +4,96 % | CNY 8,60 | CNY 9,36 | CNY 8,53 | 62,60M |
| 2026-07-09 | CNY 8,67 | 0,00 % | CNY 8,63 | CNY 8,75 | CNY 8,41 | 34,98M |
| 2026-07-08 | CNY 8,67 | -1,48 % | CNY 8,83 | CNY 8,83 | CNY 8,55 | 32,61M |
| 2026-07-07 | CNY 8,80 | -3,93 % | CNY 9,07 | CNY 9,18 | CNY 8,76 | 44,60M |
| 2026-07-06 | CNY 9,16 | -2,14 % | CNY 9,46 | CNY 9,74 | CNY 9,13 | 56,15M |
| 2026-07-03 | CNY 9,36 | -4,68 % | CNY 10,02 | CNY 10,03 | CNY 9,35 | 65,16M |
| 2026-07-02 | CNY 9,82 | -0,71 % | CNY 9,83 | CNY 10,54 | CNY 9,80 | 82,65M |
| 2026-07-01 | CNY 9,89 | -0,60 % | CNY 9,96 | CNY 10,12 | CNY 9,83 | 42,38M |
| 2026-06-30 | CNY 9,95 | +1,32 % | CNY 9,82 | CNY 10,03 | CNY 9,65 | 45,73M |
| 2026-06-29 | CNY 9,82 | -0,61 % | CNY 9,84 | CNY 10,03 | CNY 9,61 | 38,18M |
| 2026-06-26 | CNY 9,88 | -4,82 % | CNY 10,27 | CNY 10,35 | CNY 9,85 | 48,35M |
| 2026-06-25 | CNY 10,38 | -0,57 % | CNY 10,44 | CNY 10,57 | CNY 10,18 | 49,38M |
| 2026-06-24 | CNY 10,44 | -2,88 % | CNY 10,75 | CNY 10,79 | CNY 10,24 | 57,00M |
| 2026-06-23 | CNY 10,75 | -1,19 % | CNY 10,75 | CNY 11,26 | CNY 10,67 | 64,80M |
| 2026-06-22 | CNY 10,88 | -1,72 % | CNY 11,07 | CNY 11,13 | CNY 10,66 | 66,46M |
| 2026-06-18 | CNY 11,07 | -2,89 % | CNY 11,34 | CNY 11,51 | CNY 11,02 | 68,84M |
| 2026-06-17 | CNY 11,40 | -5,00 % | CNY 11,71 | CNY 11,82 | CNY 11,26 | 89,24M |
| 2026-06-16 | CNY 12,00 | -2,44 % | CNY 12,15 | CNY 12,22 | CNY 11,58 | 96,68M |
| 2026-06-15 | CNY 12,30 | -5,89 % | CNY 12,56 | CNY 12,93 | CNY 12,23 | 115,74M |
| 2026-06-12 | CNY 13,07 | -9,74 % | CNY 13,03 | CNY 14,12 | CNY 13,03 | 142,59M |
| 2026-06-11 | CNY 14,48 | -10,01 % | CNY 15,60 | CNY 15,67 | CNY 14,48 | 69,45M |
| 2026-06-10 | CNY 16,09 | +6,63 % | CNY 15,34 | CNY 16,60 | CNY 15,18 | 171,38M |
| 2026-06-09 | CNY 15,09 | -3,45 % | CNY 15,30 | CNY 15,99 | CNY 14,80 | 98,22M |
| 2026-06-08 | CNY 15,63 | +3,92 % | CNY 14,75 | CNY 16,00 | CNY 14,66 | 119,84M |
| 2026-06-05 | CNY 15,04 | -1,89 % | CNY 15,38 | CNY 15,87 | CNY 14,20 | 98,81M |
| 2026-06-04 | CNY 15,33 | -2,91 % | CNY 15,00 | CNY 15,90 | CNY 14,68 | 102,54M |
| 2026-06-03 | CNY 15,79 | -3,37 % | CNY 14,71 | CNY 17,20 | CNY 14,71 | 175,61M |
| 2026-06-02 | CNY 16,34 | -10,02 % | CNY 17,95 | CNY 17,98 | CNY 16,34 | 57,00M |
| 2026-06-01 | CNY 18,16 | +9,99 % | CNY 16,51 | CNY 18,16 | CNY 16,15 | 148,96M |
| 2026-05-29 | CNY 16,51 | +3,19 % | CNY 15,70 | CNY 17,00 | CNY 15,30 | 127,19M |
| 2026-05-28 | CNY 16,00 | +6,67 % | CNY 14,70 | CNY 16,28 | CNY 14,70 | 126,89M |
| 2026-05-27 | CNY 15,00 | +3,52 % | CNY 14,51 | CNY 15,87 | CNY 13,90 | 160,94M |
| 2026-05-26 | CNY 14,49 | +10,02 % | CNY 12,99 | CNY 14,49 | CNY 12,69 | 135,59M |