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