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 7,68 | -1,16 % | CNY 7,78 | CNY 7,85 | CNY 7,65 | 25,57M |
| 2026-09-29 | CNY 7,77 | -0,77 % | CNY 7,69 | CNY 7,95 | CNY 7,59 | 33,41M |
| 2026-09-28 | CNY 7,83 | -4,40 % | CNY 7,90 | CNY 8,14 | CNY 7,78 | 50,30M |
| 2026-09-24 | CNY 8,19 | +2,63 % | CNY 7,92 | CNY 8,28 | CNY 7,44 | 87,00M |
| 2026-09-23 | CNY 7,98 | -3,97 % | CNY 8,14 | CNY 8,22 | CNY 7,88 | 60,07M |
| 2026-09-22 | CNY 8,31 | -4,70 % | CNY 8,41 | CNY 8,53 | CNY 8,22 | 90,98M |
| 2026-09-21 | CNY 8,72 | +0,58 % | CNY 8,60 | CNY 9,03 | CNY 8,41 | 135,26M |
| 2026-09-18 | CNY 8,67 | +10,03 % | CNY 7,90 | CNY 8,67 | CNY 7,81 | 76,80M |
| 2026-09-17 | CNY 7,88 | -5,97 % | CNY 8,23 | CNY 8,23 | CNY 7,67 | 77,75M |
| 2026-09-16 | CNY 8,38 | +9,97 % | CNY 7,70 | CNY 8,38 | CNY 7,60 | 47,09M |
| 2026-09-15 | CNY 7,62 | -3,91 % | CNY 7,85 | CNY 7,95 | CNY 7,60 | 47,45M |
| 2026-09-14 | CNY 7,93 | -2,82 % | CNY 8,16 | CNY 8,27 | CNY 7,80 | 47,61M |
| 2026-09-11 | CNY 8,16 | +1,12 % | CNY 8,07 | CNY 8,25 | CNY 7,87 | 67,41M |
| 2026-09-10 | CNY 8,07 | -2,54 % | CNY 8,08 | CNY 8,30 | CNY 7,96 | 71,63M |
| 2026-09-09 | CNY 8,28 | +2,48 % | CNY 7,95 | CNY 8,80 | CNY 7,89 | 115,60M |
| 2026-09-08 | CNY 8,08 | +1,00 % | CNY 8,05 | CNY 8,08 | CNY 7,85 | 74,96M |
| 2026-09-07 | CNY 8,00 | -0,37 % | CNY 7,95 | CNY 8,14 | CNY 7,89 | 74,15M |
| 2026-09-04 | CNY 8,03 | -4,29 % | CNY 8,35 | CNY 8,70 | CNY 7,82 | 140,72M |
| 2026-09-03 | CNY 8,39 | +9,96 % | CNY 7,83 | CNY 8,39 | CNY 7,70 | 59,88M |
| 2026-09-02 | CNY 7,63 | +9,94 % | CNY 6,89 | CNY 7,63 | CNY 6,86 | 56,78M |
| 2026-09-01 | CNY 6,94 | +1,46 % | CNY 6,85 | CNY 6,96 | CNY 6,83 | 14,68M |
| 2026-08-31 | CNY 6,84 | +0,15 % | CNY 6,80 | CNY 6,85 | CNY 6,72 | 11,25M |
| 2026-08-28 | CNY 6,83 | +0,29 % | CNY 6,76 | CNY 6,86 | CNY 6,74 | 12,32M |
| 2026-08-27 | CNY 6,81 | -0,29 % | CNY 6,76 | CNY 6,83 | CNY 6,62 | 12,94M |
| 2026-08-26 | CNY 6,83 | +1,04 % | CNY 6,77 | CNY 6,88 | CNY 6,71 | 15,21M |
| 2026-08-25 | CNY 6,76 | +2,11 % | CNY 6,54 | CNY 6,77 | CNY 6,52 | 13,79M |
| 2026-08-24 | CNY 6,62 | -1,49 % | CNY 6,69 | CNY 6,75 | CNY 6,52 | 12,21M |
| 2026-08-21 | CNY 6,72 | +0,30 % | CNY 6,66 | CNY 6,73 | CNY 6,57 | 11,95M |
| 2026-08-20 | CNY 6,70 | +0,45 % | CNY 6,78 | CNY 6,81 | CNY 6,67 | 12,82M |
| 2026-08-19 | CNY 6,67 | -5,12 % | CNY 7,05 | CNY 7,05 | CNY 6,65 | 24,66M |
| 2026-08-18 | CNY 7,03 | -3,30 % | CNY 7,26 | CNY 7,36 | CNY 6,98 | 30,97M |
| 2026-08-17 | CNY 7,27 | +0,14 % | CNY 7,25 | CNY 7,28 | CNY 7,09 | 27,49M |
| 2026-08-14 | CNY 7,26 | -2,42 % | CNY 7,42 | CNY 7,42 | CNY 7,12 | 31,28M |
| 2026-08-13 | CNY 7,44 | -2,11 % | CNY 7,65 | CNY 7,65 | CNY 7,42 | 35,58M |
| 2026-08-12 | CNY 7,60 | -0,13 % | CNY 7,59 | CNY 7,67 | CNY 7,50 | 39,49M |
| 2026-08-11 | CNY 7,61 | -3,67 % | CNY 7,79 | CNY 7,83 | CNY 7,59 | 73,83M |
| 2026-08-10 | CNY 7,90 | +10,03 % | CNY 7,20 | CNY 7,90 | CNY 7,19 | 91,29M |
| 2026-08-07 | CNY 7,18 | -1,10 % | CNY 7,29 | CNY 7,30 | CNY 7,08 | 23,31M |
| 2026-08-06 | CNY 7,26 | -1,76 % | CNY 7,34 | CNY 7,41 | CNY 7,14 | 35,60M |
| 2026-08-05 | CNY 7,39 | -0,14 % | CNY 7,35 | CNY 7,40 | CNY 7,25 | 45,63M |
| 2026-08-04 | CNY 7,40 | +0,68 % | CNY 7,28 | CNY 7,48 | CNY 7,17 | 62,13M |
| 2026-08-03 | CNY 7,35 | +5,45 % | CNY 7,10 | CNY 7,35 | CNY 6,96 | 62,41M |
| 2026-07-31 | CNY 6,97 | 0,00 % | CNY 6,95 | CNY 7,04 | CNY 6,91 | 35,73M |
| 2026-07-30 | CNY 6,97 | -4,13 % | CNY 7,01 | CNY 7,23 | CNY 6,94 | 51,16M |
| 2026-07-29 | CNY 7,27 | +2,83 % | CNY 7,08 | CNY 7,40 | CNY 6,86 | 76,89M |
| 2026-07-28 | CNY 7,07 | -5,23 % | CNY 7,32 | CNY 7,39 | CNY 6,85 | 75,01M |
| 2026-07-27 | CNY 7,46 | +5,07 % | CNY 6,96 | CNY 7,80 | CNY 6,81 | 109,48M |
| 2026-07-24 | CNY 7,10 | +10,08 % | CNY 6,59 | CNY 7,10 | CNY 6,58 | 85,12M |
| 2026-07-23 | CNY 6,45 | +10,07 % | CNY 5,87 | CNY 6,45 | CNY 5,85 | 31,17M |
| 2026-07-22 | CNY 5,86 | -0,34 % | CNY 5,84 | CNY 5,93 | CNY 5,80 | 10,97M |
| 2026-07-21 | CNY 5,88 | +0,34 % | CNY 5,85 | CNY 5,91 | CNY 5,59 | 18,70M |
| 2026-07-20 | CNY 5,86 | -0,85 % | CNY 5,92 | CNY 6,10 | CNY 5,78 | 20,48M |
| 2026-07-17 | CNY 5,91 | -2,80 % | CNY 6,08 | CNY 6,12 | CNY 5,86 | 18,38M |
| 2026-07-16 | CNY 6,08 | +0,33 % | CNY 5,95 | CNY 6,20 | CNY 5,95 | 15,16M |
| 2026-07-15 | CNY 6,06 | +0,33 % | CNY 5,98 | CNY 6,17 | CNY 5,96 | 13,13M |
| 2026-07-14 | CNY 6,04 | +0,50 % | CNY 5,98 | CNY 6,04 | CNY 5,80 | 18,67M |
| 2026-07-13 | CNY 6,01 | -5,80 % | CNY 6,38 | CNY 6,38 | CNY 6,00 | 16,90M |
| 2026-07-10 | CNY 6,38 | +2,08 % | CNY 6,22 | CNY 6,54 | CNY 6,16 | 19,46M |
| 2026-07-09 | CNY 6,25 | +0,32 % | CNY 6,20 | CNY 6,28 | CNY 6,00 | 14,92M |
| 2026-07-08 | CNY 6,23 | -3,26 % | CNY 6,45 | CNY 6,46 | CNY 6,21 | 15,37M |
| 2026-07-07 | CNY 6,44 | -3,16 % | CNY 6,63 | CNY 6,67 | CNY 6,43 | 11,95M |
| 2026-07-06 | CNY 6,65 | -2,64 % | CNY 6,86 | CNY 6,97 | CNY 6,63 | 16,27M |
| 2026-07-03 | CNY 6,83 | +0,74 % | CNY 6,76 | CNY 6,92 | CNY 6,74 | 14,24M |
| 2026-07-02 | CNY 6,78 | -0,44 % | CNY 6,83 | CNY 6,97 | CNY 6,73 | 16,36M |
| 2026-07-01 | CNY 6,81 | +0,74 % | CNY 6,84 | CNY 6,89 | CNY 6,67 | 15,58M |
| 2026-06-30 | CNY 6,76 | +0,75 % | CNY 6,65 | CNY 6,78 | CNY 6,59 | 12,00M |
| 2026-06-29 | CNY 6,71 | -0,30 % | CNY 6,69 | CNY 6,82 | CNY 6,54 | 13,63M |
| 2026-06-26 | CNY 6,73 | -2,60 % | CNY 6,92 | CNY 7,00 | CNY 6,73 | 15,55M |
| 2026-06-25 | CNY 6,91 | -3,63 % | CNY 7,24 | CNY 7,24 | CNY 6,90 | 18,56M |
| 2026-06-24 | CNY 7,17 | -2,45 % | CNY 7,32 | CNY 7,33 | CNY 7,04 | 15,80M |
| 2026-06-23 | CNY 7,35 | -0,27 % | CNY 7,35 | CNY 7,48 | CNY 7,26 | 15,82M |
| 2026-06-22 | CNY 7,37 | +0,82 % | CNY 7,24 | CNY 7,39 | CNY 7,09 | 19,62M |
| 2026-06-18 | CNY 7,31 | -1,88 % | CNY 7,42 | CNY 7,45 | CNY 7,28 | 13,72M |
| 2026-06-17 | CNY 7,45 | -3,50 % | CNY 7,72 | CNY 7,74 | CNY 7,41 | 18,60M |
| 2026-06-16 | CNY 7,72 | +1,18 % | CNY 7,64 | CNY 7,81 | CNY 7,53 | 15,52M |
| 2026-06-15 | CNY 7,63 | +2,01 % | CNY 7,53 | CNY 7,68 | CNY 7,49 | 15,66M |
| 2026-06-12 | CNY 7,48 | -0,13 % | CNY 7,54 | CNY 7,63 | CNY 7,22 | 24,51M |
| 2026-06-11 | CNY 7,49 | -0,53 % | CNY 7,52 | CNY 7,59 | CNY 7,36 | 14,80M |
| 2026-06-10 | CNY 7,53 | -4,68 % | CNY 7,80 | CNY 7,85 | CNY 7,46 | 19,86M |
| 2026-06-09 | CNY 7,90 | +1,28 % | CNY 7,92 | CNY 7,95 | CNY 7,73 | 14,70M |
| 2026-06-08 | CNY 7,80 | -5,22 % | CNY 7,91 | CNY 8,12 | CNY 7,68 | 22,73M |
| 2026-06-05 | CNY 8,23 | -0,96 % | CNY 8,26 | CNY 8,38 | CNY 8,12 | 17,90M |
| 2026-06-04 | CNY 8,31 | -3,48 % | CNY 8,57 | CNY 8,59 | CNY 8,25 | 21,75M |
| 2026-06-03 | CNY 8,61 | +1,29 % | CNY 8,50 | CNY 8,68 | CNY 8,41 | 20,19M |
| 2026-06-02 | CNY 8,50 | -2,19 % | CNY 8,63 | CNY 8,69 | CNY 8,28 | 20,86M |
| 2026-06-01 | CNY 8,69 | +1,64 % | CNY 8,48 | CNY 8,79 | CNY 8,42 | 19,70M |
| 2026-05-29 | CNY 8,55 | -2,84 % | CNY 8,79 | CNY 8,85 | CNY 8,45 | 26,03M |
| 2026-05-28 | CNY 8,80 | +3,53 % | CNY 8,56 | CNY 8,83 | CNY 8,51 | 27,07M |
| 2026-05-27 | CNY 8,50 | -3,30 % | CNY 8,70 | CNY 8,87 | CNY 8,45 | 25,97M |
| 2026-05-26 | CNY 8,79 | -6,29 % | CNY 9,30 | CNY 9,31 | CNY 8,66 | 38,60M |