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 7,40 | -2,25 % | CNY 7,63 | CNY 7,73 | CNY 7,35 | 45,61M |
| 2026-09-29 | CNY 7,57 | -0,92 % | CNY 7,40 | CNY 7,66 | CNY 7,17 | 55,94M |
| 2026-09-28 | CNY 7,64 | -6,03 % | CNY 7,88 | CNY 8,09 | CNY 7,42 | 85,01M |
| 2026-09-24 | CNY 8,13 | +9,27 % | CNY 7,40 | CNY 8,13 | CNY 7,32 | 96,24M |
| 2026-09-23 | CNY 7,44 | -6,65 % | CNY 7,60 | CNY 7,76 | CNY 7,38 | 82,16M |
| 2026-09-22 | CNY 7,97 | +4,05 % | CNY 7,70 | CNY 8,43 | CNY 7,58 | 111,03M |
| 2026-09-21 | CNY 7,66 | +4,22 % | CNY 7,35 | CNY 7,75 | CNY 7,10 | 80,52M |
| 2026-09-18 | CNY 7,35 | +2,51 % | CNY 7,25 | CNY 7,66 | CNY 7,14 | 61,16M |
| 2026-09-17 | CNY 7,17 | -2,32 % | CNY 7,28 | CNY 7,35 | CNY 7,14 | 36,67M |
| 2026-09-16 | CNY 7,34 | +3,97 % | CNY 6,95 | CNY 7,36 | CNY 6,81 | 56,61M |
| 2026-09-15 | CNY 7,06 | -2,35 % | CNY 7,18 | CNY 7,30 | CNY 7,01 | 34,24M |
| 2026-09-14 | CNY 7,23 | +2,12 % | CNY 7,02 | CNY 7,50 | CNY 6,95 | 43,80M |
| 2026-09-11 | CNY 7,08 | -1,94 % | CNY 7,04 | CNY 7,19 | CNY 6,92 | 41,92M |
| 2026-09-10 | CNY 7,22 | -3,73 % | CNY 7,40 | CNY 7,55 | CNY 7,15 | 53,65M |
| 2026-09-09 | CNY 7,50 | -2,72 % | CNY 7,21 | CNY 7,51 | CNY 7,16 | 91,50M |
| 2026-09-08 | CNY 7,71 | +9,99 % | CNY 7,05 | CNY 7,71 | CNY 6,98 | 41,33M |
| 2026-09-07 | CNY 7,01 | +1,30 % | CNY 6,85 | CNY 7,03 | CNY 6,85 | 22,73M |
| 2026-09-04 | CNY 6,92 | +2,98 % | CNY 6,75 | CNY 7,03 | CNY 6,72 | 26,28M |
| 2026-09-03 | CNY 6,72 | -1,90 % | CNY 6,85 | CNY 6,92 | CNY 6,70 | 15,95M |
| 2026-09-02 | CNY 6,85 | -1,86 % | CNY 6,90 | CNY 6,98 | CNY 6,79 | 16,88M |
| 2026-09-01 | CNY 6,98 | +2,80 % | CNY 6,79 | CNY 7,03 | CNY 6,76 | 28,06M |
| 2026-08-31 | CNY 6,79 | +1,19 % | CNY 6,66 | CNY 6,82 | CNY 6,63 | 22,34M |
| 2026-08-28 | CNY 6,71 | +2,91 % | CNY 6,54 | CNY 6,78 | CNY 6,51 | 19,31M |
| 2026-08-27 | CNY 6,52 | -0,46 % | CNY 6,53 | CNY 6,61 | CNY 6,49 | 9,91M |
| 2026-08-26 | CNY 6,55 | -1,36 % | CNY 6,58 | CNY 6,66 | CNY 6,55 | 9,69M |
| 2026-08-25 | CNY 6,64 | +2,95 % | CNY 6,39 | CNY 6,65 | CNY 6,39 | 15,01M |
| 2026-08-24 | CNY 6,45 | -0,92 % | CNY 6,49 | CNY 6,55 | CNY 6,38 | 12,54M |
| 2026-08-21 | CNY 6,51 | -2,11 % | CNY 6,58 | CNY 6,62 | CNY 6,45 | 13,13M |
| 2026-08-20 | CNY 6,65 | +2,94 % | CNY 6,57 | CNY 6,68 | CNY 6,48 | 19,46M |
| 2026-08-19 | CNY 6,46 | -5,97 % | CNY 6,71 | CNY 6,79 | CNY 6,46 | 28,40M |
| 2026-08-18 | CNY 6,87 | +3,46 % | CNY 6,64 | CNY 7,15 | CNY 6,54 | 40,08M |
| 2026-08-17 | CNY 6,64 | +0,76 % | CNY 6,59 | CNY 6,67 | CNY 6,47 | 10,42M |
| 2026-08-14 | CNY 6,59 | -0,75 % | CNY 6,68 | CNY 6,70 | CNY 6,46 | 14,53M |
| 2026-08-13 | CNY 6,64 | -1,48 % | CNY 6,70 | CNY 6,86 | CNY 6,62 | 19,16M |
| 2026-08-12 | CNY 6,74 | +1,81 % | CNY 6,61 | CNY 6,77 | CNY 6,60 | 16,63M |
| 2026-08-11 | CNY 6,62 | -0,60 % | CNY 6,66 | CNY 6,71 | CNY 6,58 | 11,13M |
| 2026-08-10 | CNY 6,66 | +1,52 % | CNY 6,56 | CNY 6,67 | CNY 6,50 | 12,44M |
| 2026-08-07 | CNY 6,56 | -1,06 % | CNY 6,59 | CNY 6,62 | CNY 6,40 | 18,29M |
| 2026-08-06 | CNY 6,63 | -1,04 % | CNY 6,62 | CNY 6,74 | CNY 6,51 | 19,19M |
| 2026-08-05 | CNY 6,70 | +1,06 % | CNY 6,60 | CNY 6,73 | CNY 6,58 | 20,09M |
| 2026-08-04 | CNY 6,63 | +0,91 % | CNY 6,57 | CNY 6,65 | CNY 6,52 | 19,50M |
| 2026-08-03 | CNY 6,57 | +0,46 % | CNY 6,54 | CNY 6,59 | CNY 6,43 | 22,41M |
| 2026-07-31 | CNY 6,54 | +4,98 % | CNY 6,21 | CNY 6,58 | CNY 6,21 | 26,56M |
| 2026-07-30 | CNY 6,23 | -0,64 % | CNY 6,27 | CNY 6,45 | CNY 6,22 | 19,29M |
| 2026-07-29 | CNY 6,27 | 0,00 % | CNY 6,29 | CNY 6,40 | CNY 6,26 | 19,79M |
| 2026-07-28 | CNY 6,27 | +1,62 % | CNY 6,09 | CNY 6,37 | CNY 6,09 | 17,27M |
| 2026-07-27 | CNY 6,17 | +4,75 % | CNY 5,90 | CNY 6,28 | CNY 5,85 | 20,30M |
| 2026-07-24 | CNY 5,89 | -3,76 % | CNY 6,05 | CNY 6,08 | CNY 5,89 | 13,21M |
| 2026-07-23 | CNY 6,12 | +1,66 % | CNY 6,07 | CNY 6,15 | CNY 5,96 | 12,57M |
| 2026-07-22 | CNY 6,02 | -0,99 % | CNY 6,04 | CNY 6,08 | CNY 5,94 | 15,05M |
| 2026-07-21 | CNY 6,08 | +1,67 % | CNY 5,95 | CNY 6,10 | CNY 5,85 | 21,92M |
| 2026-07-20 | CNY 5,98 | -1,16 % | CNY 6,04 | CNY 6,19 | CNY 5,88 | 21,31M |
| 2026-07-17 | CNY 6,05 | -3,51 % | CNY 6,22 | CNY 6,45 | CNY 6,00 | 23,53M |
| 2026-07-16 | CNY 6,27 | +1,95 % | CNY 6,10 | CNY 6,37 | CNY 6,07 | 22,74M |
| 2026-07-15 | CNY 6,15 | +5,67 % | CNY 5,81 | CNY 6,18 | CNY 5,78 | 24,26M |
| 2026-07-14 | CNY 5,82 | +0,69 % | CNY 5,76 | CNY 5,84 | CNY 5,69 | 13,20M |
| 2026-07-13 | CNY 5,78 | -2,53 % | CNY 5,91 | CNY 5,97 | CNY 5,74 | 12,60M |
| 2026-07-10 | CNY 5,93 | +2,60 % | CNY 5,76 | CNY 6,12 | CNY 5,70 | 19,18M |
| 2026-07-09 | CNY 5,78 | -1,37 % | CNY 5,84 | CNY 5,91 | CNY 5,68 | 10,63M |
| 2026-07-08 | CNY 5,86 | -0,17 % | CNY 5,90 | CNY 5,96 | CNY 5,79 | 10,22M |
| 2026-07-07 | CNY 5,87 | -2,65 % | CNY 6,00 | CNY 6,03 | CNY 5,82 | 11,21M |
| 2026-07-06 | CNY 6,03 | -0,17 % | CNY 6,04 | CNY 6,09 | CNY 5,94 | 13,53M |
| 2026-07-03 | CNY 6,04 | +2,20 % | CNY 5,86 | CNY 6,07 | CNY 5,86 | 16,77M |
| 2026-07-02 | CNY 5,91 | +0,85 % | CNY 5,84 | CNY 6,08 | CNY 5,84 | 17,29M |
| 2026-07-01 | CNY 5,86 | +3,90 % | CNY 5,61 | CNY 5,94 | CNY 5,60 | 19,21M |
| 2026-06-30 | CNY 5,64 | -0,35 % | CNY 5,69 | CNY 5,75 | CNY 5,59 | 12,32M |
| 2026-06-29 | CNY 5,66 | +0,71 % | CNY 5,55 | CNY 5,70 | CNY 5,48 | 13,96M |
| 2026-06-26 | CNY 5,62 | -3,60 % | CNY 5,81 | CNY 5,83 | CNY 5,62 | 14,40M |
| 2026-06-25 | CNY 5,83 | -3,32 % | CNY 6,03 | CNY 6,03 | CNY 5,77 | 15,51M |
| 2026-06-24 | CNY 6,03 | -1,15 % | CNY 6,08 | CNY 6,09 | CNY 5,93 | 16,12M |
| 2026-06-23 | CNY 6,10 | +2,01 % | CNY 6,00 | CNY 6,25 | CNY 5,94 | 20,69M |
| 2026-06-22 | CNY 5,98 | +1,36 % | CNY 5,86 | CNY 5,99 | CNY 5,74 | 17,88M |
| 2026-06-18 | CNY 5,90 | -2,96 % | CNY 6,05 | CNY 6,10 | CNY 5,87 | 23,73M |
| 2026-06-17 | CNY 6,08 | -3,03 % | CNY 6,25 | CNY 6,26 | CNY 6,03 | 14,91M |
| 2026-06-16 | CNY 6,27 | -1,26 % | CNY 6,30 | CNY 6,32 | CNY 6,21 | 13,27M |
| 2026-06-15 | CNY 6,35 | +0,63 % | CNY 6,34 | CNY 6,47 | CNY 6,26 | 12,61M |
| 2026-06-12 | CNY 6,31 | +1,45 % | CNY 6,29 | CNY 6,37 | CNY 6,20 | 10,91M |
| 2026-06-11 | CNY 6,22 | -2,20 % | CNY 6,26 | CNY 6,32 | CNY 6,15 | 12,84M |
| 2026-06-10 | CNY 6,36 | -1,09 % | CNY 6,44 | CNY 6,51 | CNY 6,28 | 12,01M |
| 2026-06-09 | CNY 6,43 | 0,00 % | CNY 6,40 | CNY 6,54 | CNY 6,33 | 12,76M |
| 2026-06-08 | CNY 6,43 | -3,02 % | CNY 6,50 | CNY 6,68 | CNY 6,31 | 15,84M |
| 2026-06-05 | CNY 6,63 | +1,53 % | CNY 6,54 | CNY 6,74 | CNY 6,53 | 17,09M |
| 2026-06-04 | CNY 6,53 | -2,97 % | CNY 6,61 | CNY 6,72 | CNY 6,46 | 12,44M |
| 2026-06-03 | CNY 6,73 | -2,89 % | CNY 6,83 | CNY 6,85 | CNY 6,61 | 18,52M |
| 2026-06-02 | CNY 6,93 | -1,70 % | CNY 7,03 | CNY 7,12 | CNY 6,80 | 19,71M |
| 2026-06-01 | CNY 7,05 | +3,37 % | CNY 6,82 | CNY 7,12 | CNY 6,75 | 22,93M |
| 2026-05-29 | CNY 6,82 | +1,19 % | CNY 6,74 | CNY 6,98 | CNY 6,72 | 20,55M |
| 2026-05-28 | CNY 6,74 | +0,30 % | CNY 6,68 | CNY 6,80 | CNY 6,61 | 10,80M |
| 2026-05-27 | CNY 6,72 | -2,04 % | CNY 6,84 | CNY 6,87 | CNY 6,65 | 13,62M |
| 2026-05-26 | CNY 6,86 | -2,14 % | CNY 6,97 | CNY 6,97 | CNY 6,74 | 14,65M |