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