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 7,21 | -2,30 % | CNY 7,38 | CNY 7,41 | CNY 6,97 | 138,00M |
| 2026-09-29 | CNY 7,38 | +1,37 % | CNY 7,21 | CNY 7,54 | CNY 7,06 | 179,77M |
| 2026-09-28 | CNY 7,28 | +5,05 % | CNY 7,13 | CNY 7,48 | CNY 7,04 | 190,60M |
| 2026-09-24 | CNY 6,93 | -1,84 % | CNY 7,10 | CNY 7,24 | CNY 6,91 | 80,69M |
| 2026-09-23 | CNY 7,06 | -3,55 % | CNY 7,25 | CNY 7,30 | CNY 7,05 | 90,50M |
| 2026-09-22 | CNY 7,32 | +0,55 % | CNY 7,33 | CNY 7,54 | CNY 7,16 | 139,48M |
| 2026-09-21 | CNY 7,28 | +2,97 % | CNY 7,13 | CNY 7,38 | CNY 7,02 | 144,77M |
| 2026-09-18 | CNY 7,07 | -0,98 % | CNY 6,99 | CNY 7,38 | CNY 6,81 | 180,08M |
| 2026-09-17 | CNY 7,14 | +2,15 % | CNY 6,77 | CNY 7,33 | CNY 6,77 | 250,81M |
| 2026-09-16 | CNY 6,99 | -10,04 % | CNY 6,99 | CNY 6,99 | CNY 6,99 | 45,88M |
| 2026-09-15 | CNY 7,77 | +5,00 % | CNY 7,99 | CNY 8,14 | CNY 7,75 | 345,28M |
| 2026-09-14 | CNY 7,40 | +9,96 % | CNY 7,40 | CNY 7,40 | CNY 7,40 | 55,00M |
| 2026-09-11 | CNY 6,73 | +2,75 % | CNY 6,66 | CNY 6,76 | CNY 6,40 | 79,47M |
| 2026-09-10 | CNY 6,55 | +0,31 % | CNY 6,54 | CNY 6,81 | CNY 6,42 | 59,75M |
| 2026-09-09 | CNY 6,53 | -2,10 % | CNY 6,62 | CNY 6,65 | CNY 6,39 | 53,67M |
| 2026-09-08 | CNY 6,67 | +0,30 % | CNY 6,60 | CNY 6,74 | CNY 6,51 | 49,21M |
| 2026-09-07 | CNY 6,65 | 0,00 % | CNY 6,58 | CNY 6,66 | CNY 6,45 | 63,55M |
| 2026-09-04 | CNY 6,65 | +2,15 % | CNY 6,72 | CNY 6,89 | CNY 6,58 | 82,86M |
| 2026-09-03 | CNY 6,51 | -2,40 % | CNY 6,68 | CNY 6,73 | CNY 6,50 | 50,21M |
| 2026-09-02 | CNY 6,67 | -2,20 % | CNY 6,68 | CNY 6,76 | CNY 6,65 | 64,00M |
| 2026-09-01 | CNY 6,82 | +4,76 % | CNY 6,52 | CNY 6,85 | CNY 6,51 | 113,63M |
| 2026-08-31 | CNY 6,51 | -6,06 % | CNY 6,49 | CNY 6,57 | CNY 6,30 | 117,71M |
| 2026-08-28 | CNY 6,93 | +10,00 % | CNY 6,66 | CNY 6,93 | CNY 6,58 | 109,75M |
| 2026-08-27 | CNY 6,30 | +1,29 % | CNY 6,26 | CNY 6,34 | CNY 6,19 | 40,01M |
| 2026-08-26 | CNY 6,22 | -0,64 % | CNY 6,21 | CNY 6,28 | CNY 6,16 | 24,78M |
| 2026-08-25 | CNY 6,26 | +3,64 % | CNY 6,06 | CNY 6,28 | CNY 6,05 | 30,84M |
| 2026-08-24 | CNY 6,04 | -3,05 % | CNY 6,22 | CNY 6,23 | CNY 6,02 | 27,49M |
| 2026-08-21 | CNY 6,23 | +0,65 % | CNY 6,15 | CNY 6,26 | CNY 6,01 | 31,77M |
| 2026-08-20 | CNY 6,19 | -1,75 % | CNY 6,27 | CNY 6,32 | CNY 6,12 | 34,41M |
| 2026-08-19 | CNY 6,30 | -0,94 % | CNY 6,28 | CNY 6,49 | CNY 6,26 | 43,84M |
| 2026-08-18 | CNY 6,36 | -2,75 % | CNY 6,49 | CNY 6,51 | CNY 6,28 | 50,81M |
| 2026-08-17 | CNY 6,54 | -1,51 % | CNY 6,56 | CNY 6,56 | CNY 6,40 | 51,10M |
| 2026-08-14 | CNY 6,64 | 0,00 % | CNY 6,65 | CNY 6,78 | CNY 6,45 | 64,34M |
| 2026-08-13 | CNY 6,64 | -3,77 % | CNY 6,91 | CNY 6,95 | CNY 6,64 | 88,49M |
| 2026-08-12 | CNY 6,90 | -3,77 % | CNY 6,96 | CNY 6,98 | CNY 6,77 | 118,57M |
| 2026-08-11 | CNY 7,17 | +9,97 % | CNY 6,60 | CNY 7,17 | CNY 6,49 | 70,85M |
| 2026-08-10 | CNY 6,52 | -4,12 % | CNY 6,66 | CNY 6,75 | CNY 6,44 | 96,74M |
| 2026-08-07 | CNY 6,80 | -7,61 % | CNY 8,01 | CNY 8,01 | CNY 6,74 | 170,28M |
| 2026-08-06 | CNY 7,36 | +10,01 % | CNY 6,67 | CNY 7,36 | CNY 6,64 | 81,74M |
| 2026-08-05 | CNY 6,69 | +0,45 % | CNY 6,59 | CNY 6,81 | CNY 6,56 | 71,45M |
| 2026-08-04 | CNY 6,66 | +0,91 % | CNY 6,63 | CNY 6,68 | CNY 6,54 | 84,91M |
| 2026-08-03 | CNY 6,60 | +0,46 % | CNY 6,67 | CNY 6,73 | CNY 6,53 | 94,70M |
| 2026-07-31 | CNY 6,57 | +4,45 % | CNY 6,11 | CNY 6,86 | CNY 6,11 | 141,29M |
| 2026-07-30 | CNY 6,29 | -4,70 % | CNY 6,41 | CNY 6,58 | CNY 6,14 | 146,41M |
| 2026-07-29 | CNY 6,60 | +10,00 % | CNY 6,33 | CNY 6,60 | CNY 6,33 | 75,19M |
| 2026-07-28 | CNY 6,00 | +10,09 % | CNY 5,44 | CNY 6,00 | CNY 5,41 | 73,05M |
| 2026-07-27 | CNY 5,45 | +2,06 % | CNY 5,32 | CNY 5,48 | CNY 5,28 | 17,55M |
| 2026-07-24 | CNY 5,34 | -4,13 % | CNY 5,51 | CNY 5,54 | CNY 5,34 | 24,79M |
| 2026-07-23 | CNY 5,57 | -0,54 % | CNY 5,60 | CNY 5,63 | CNY 5,49 | 23,20M |
| 2026-07-22 | CNY 5,60 | +1,08 % | CNY 5,49 | CNY 5,74 | CNY 5,42 | 40,59M |
| 2026-07-21 | CNY 5,54 | +1,65 % | CNY 5,39 | CNY 5,59 | CNY 5,37 | 34,08M |
| 2026-07-20 | CNY 5,45 | +3,42 % | CNY 5,33 | CNY 5,51 | CNY 5,30 | 33,58M |
| 2026-07-17 | CNY 5,27 | -5,39 % | CNY 5,57 | CNY 5,67 | CNY 5,27 | 32,22M |
| 2026-07-16 | CNY 5,57 | +1,46 % | CNY 5,45 | CNY 5,68 | CNY 5,40 | 30,12M |
| 2026-07-15 | CNY 5,49 | -0,90 % | CNY 5,27 | CNY 5,56 | CNY 5,11 | 35,32M |
| 2026-07-14 | CNY 5,54 | -1,42 % | CNY 5,62 | CNY 5,66 | CNY 5,41 | 29,48M |
| 2026-07-13 | CNY 5,62 | -2,77 % | CNY 5,77 | CNY 5,92 | CNY 5,58 | 35,95M |
| 2026-07-10 | CNY 5,78 | +3,03 % | CNY 5,58 | CNY 5,97 | CNY 5,54 | 48,64M |
| 2026-07-09 | CNY 5,61 | -1,23 % | CNY 5,58 | CNY 5,69 | CNY 5,49 | 31,09M |
| 2026-07-08 | CNY 5,68 | +4,60 % | CNY 5,43 | CNY 5,73 | CNY 5,41 | 39,81M |
| 2026-07-07 | CNY 5,43 | -3,55 % | CNY 5,60 | CNY 5,63 | CNY 5,41 | 23,87M |
| 2026-07-06 | CNY 5,63 | -1,92 % | CNY 5,72 | CNY 5,75 | CNY 5,55 | 28,07M |
| 2026-07-03 | CNY 5,74 | +0,35 % | CNY 5,75 | CNY 5,84 | CNY 5,69 | 27,06M |
| 2026-07-02 | CNY 5,72 | -2,22 % | CNY 5,85 | CNY 5,95 | CNY 5,71 | 40,95M |
| 2026-07-01 | CNY 5,85 | -2,17 % | CNY 5,98 | CNY 6,05 | CNY 5,84 | 63,79M |
| 2026-06-30 | CNY 5,98 | +7,17 % | CNY 5,61 | CNY 6,14 | CNY 5,60 | 96,98M |
| 2026-06-29 | CNY 5,58 | -0,36 % | CNY 5,58 | CNY 5,65 | CNY 5,48 | 24,45M |
| 2026-06-26 | CNY 5,60 | -4,76 % | CNY 5,83 | CNY 5,83 | CNY 5,59 | 30,07M |
| 2026-06-25 | CNY 5,88 | -2,16 % | CNY 5,99 | CNY 6,04 | CNY 5,83 | 22,59M |
| 2026-06-24 | CNY 6,01 | -1,48 % | CNY 6,10 | CNY 6,14 | CNY 5,88 | 24,51M |
| 2026-06-23 | CNY 6,10 | -1,45 % | CNY 6,18 | CNY 6,28 | CNY 6,06 | 20,58M |
| 2026-06-22 | CNY 6,19 | +0,65 % | CNY 6,15 | CNY 6,20 | CNY 5,90 | 31,43M |
| 2026-06-18 | CNY 6,15 | -1,28 % | CNY 6,20 | CNY 6,29 | CNY 6,10 | 23,02M |
| 2026-06-17 | CNY 6,23 | -1,42 % | CNY 6,30 | CNY 6,36 | CNY 6,12 | 28,71M |
| 2026-06-16 | CNY 6,32 | -1,56 % | CNY 6,39 | CNY 6,40 | CNY 6,27 | 20,90M |
| 2026-06-15 | CNY 6,42 | +1,10 % | CNY 6,42 | CNY 6,47 | CNY 6,31 | 32,99M |
| 2026-06-12 | CNY 6,35 | +5,31 % | CNY 6,13 | CNY 6,63 | CNY 6,06 | 59,45M |
| 2026-06-11 | CNY 6,03 | -4,13 % | CNY 6,25 | CNY 6,27 | CNY 5,97 | 26,51M |
| 2026-06-10 | CNY 6,29 | -0,94 % | CNY 6,29 | CNY 6,42 | CNY 6,18 | 18,46M |
| 2026-06-09 | CNY 6,35 | +1,60 % | CNY 6,30 | CNY 6,44 | CNY 6,15 | 23,90M |
| 2026-06-08 | CNY 6,25 | -3,70 % | CNY 6,35 | CNY 6,44 | CNY 6,16 | 31,28M |
| 2026-06-05 | CNY 6,49 | +0,31 % | CNY 6,47 | CNY 6,65 | CNY 6,40 | 22,36M |
| 2026-06-04 | CNY 6,47 | -2,56 % | CNY 6,62 | CNY 6,64 | CNY 6,44 | 22,40M |
| 2026-06-03 | CNY 6,64 | -1,19 % | CNY 6,70 | CNY 6,74 | CNY 6,61 | 16,94M |
| 2026-06-02 | CNY 6,72 | -1,32 % | CNY 6,84 | CNY 6,86 | CNY 6,63 | 19,03M |
| 2026-06-01 | CNY 6,81 | +2,87 % | CNY 6,69 | CNY 6,89 | CNY 6,64 | 23,92M |
| 2026-05-29 | CNY 6,62 | -2,22 % | CNY 6,85 | CNY 6,88 | CNY 6,60 | 22,62M |
| 2026-05-28 | CNY 6,77 | -1,74 % | CNY 6,87 | CNY 6,90 | CNY 6,64 | 25,71M |
| 2026-05-27 | CNY 6,89 | -4,04 % | CNY 7,17 | CNY 7,20 | CNY 6,88 | 31,62M |
| 2026-05-26 | CNY 7,18 | -2,71 % | CNY 7,33 | CNY 7,34 | CNY 7,10 | 28,60M |