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 8,55 | +2,15 % | CNY 8,44 | CNY 8,70 | CNY 8,39 | 61,50M |
| 2026-09-29 | CNY 8,37 | -3,57 % | CNY 8,51 | CNY 8,78 | CNY 8,35 | 62,57M |
| 2026-09-28 | CNY 8,68 | +2,60 % | CNY 8,61 | CNY 8,77 | CNY 8,38 | 72,86M |
| 2026-09-24 | CNY 8,46 | -1,28 % | CNY 8,58 | CNY 8,74 | CNY 8,43 | 54,46M |
| 2026-09-23 | CNY 8,57 | -1,95 % | CNY 8,78 | CNY 8,80 | CNY 8,54 | 58,15M |
| 2026-09-22 | CNY 8,74 | +0,34 % | CNY 8,99 | CNY 9,00 | CNY 8,68 | 129,54M |
| 2026-09-21 | CNY 8,71 | +9,97 % | CNY 7,98 | CNY 8,71 | CNY 7,97 | 85,06M |
| 2026-09-18 | CNY 7,92 | -1,37 % | CNY 7,89 | CNY 8,18 | CNY 7,80 | 68,10M |
| 2026-09-17 | CNY 8,03 | +0,25 % | CNY 7,95 | CNY 8,43 | CNY 7,92 | 71,64M |
| 2026-09-16 | CNY 8,01 | -2,20 % | CNY 8,02 | CNY 8,38 | CNY 7,97 | 72,99M |
| 2026-09-15 | CNY 8,19 | -5,10 % | CNY 8,46 | CNY 8,55 | CNY 8,12 | 110,05M |
| 2026-09-14 | CNY 8,63 | +7,74 % | CNY 8,02 | CNY 8,81 | CNY 7,99 | 143,94M |
| 2026-09-11 | CNY 8,01 | -5,88 % | CNY 8,42 | CNY 8,47 | CNY 7,81 | 88,79M |
| 2026-09-10 | CNY 8,51 | -8,10 % | CNY 9,00 | CNY 9,00 | CNY 8,36 | 138,82M |
| 2026-09-09 | CNY 9,26 | +9,98 % | CNY 8,81 | CNY 9,26 | CNY 8,26 | 121,89M |
| 2026-09-08 | CNY 8,42 | +10,07 % | CNY 7,65 | CNY 8,42 | CNY 7,46 | 83,11M |
| 2026-09-07 | CNY 7,65 | -0,13 % | CNY 7,60 | CNY 7,66 | CNY 7,50 | 36,03M |
| 2026-09-04 | CNY 7,66 | -2,42 % | CNY 7,89 | CNY 7,89 | CNY 7,58 | 46,90M |
| 2026-09-03 | CNY 7,85 | -1,75 % | CNY 8,07 | CNY 8,15 | CNY 7,67 | 64,64M |
| 2026-09-02 | CNY 7,99 | -4,43 % | CNY 8,34 | CNY 8,47 | CNY 7,94 | 98,55M |
| 2026-09-01 | CNY 8,36 | +10,00 % | CNY 7,48 | CNY 8,36 | CNY 7,45 | 90,02M |
| 2026-08-31 | CNY 7,60 | -3,68 % | CNY 8,16 | CNY 8,27 | CNY 7,49 | 100,69M |
| 2026-08-28 | CNY 7,89 | +10,04 % | CNY 7,13 | CNY 7,89 | CNY 7,10 | 42,29M |
| 2026-08-27 | CNY 7,17 | +1,41 % | CNY 7,01 | CNY 7,19 | CNY 7,00 | 17,15M |
| 2026-08-26 | CNY 7,07 | +1,00 % | CNY 6,99 | CNY 7,22 | CNY 6,97 | 16,53M |
| 2026-08-25 | CNY 7,00 | +2,79 % | CNY 6,79 | CNY 7,01 | CNY 6,74 | 13,98M |
| 2026-08-24 | CNY 6,81 | -1,59 % | CNY 6,89 | CNY 7,00 | CNY 6,78 | 12,38M |
| 2026-08-21 | CNY 6,92 | -3,89 % | CNY 7,10 | CNY 7,13 | CNY 6,87 | 17,47M |
| 2026-08-20 | CNY 7,20 | +2,42 % | CNY 7,16 | CNY 7,29 | CNY 7,10 | 22,35M |
| 2026-08-19 | CNY 7,03 | -0,71 % | CNY 7,02 | CNY 7,19 | CNY 6,96 | 17,54M |
| 2026-08-18 | CNY 7,08 | -0,56 % | CNY 7,10 | CNY 7,23 | CNY 7,07 | 17,16M |
| 2026-08-17 | CNY 7,12 | -0,42 % | CNY 7,10 | CNY 7,19 | CNY 6,89 | 19,29M |
| 2026-08-14 | CNY 7,15 | +0,99 % | CNY 7,03 | CNY 7,21 | CNY 6,97 | 21,67M |
| 2026-08-13 | CNY 7,08 | +1,87 % | CNY 6,96 | CNY 7,15 | CNY 6,81 | 24,73M |
| 2026-08-12 | CNY 6,95 | +0,43 % | CNY 6,91 | CNY 6,99 | CNY 6,84 | 10,38M |
| 2026-08-11 | CNY 6,92 | +0,44 % | CNY 6,91 | CNY 6,98 | CNY 6,86 | 12,38M |
| 2026-08-10 | CNY 6,89 | +0,29 % | CNY 6,92 | CNY 6,95 | CNY 6,85 | 14,24M |
| 2026-08-07 | CNY 6,87 | +3,15 % | CNY 6,66 | CNY 6,87 | CNY 6,63 | 18,06M |
| 2026-08-06 | CNY 6,66 | -0,30 % | CNY 6,70 | CNY 6,73 | CNY 6,60 | 8,76M |
| 2026-08-05 | CNY 6,68 | -1,62 % | CNY 6,79 | CNY 6,79 | CNY 6,66 | 11,28M |
| 2026-08-04 | CNY 6,79 | 0,00 % | CNY 6,80 | CNY 6,89 | CNY 6,76 | 9,13M |
| 2026-08-03 | CNY 6,79 | +0,74 % | CNY 6,73 | CNY 6,80 | CNY 6,69 | 6,81M |
| 2026-07-31 | CNY 6,74 | +0,45 % | CNY 6,68 | CNY 6,75 | CNY 6,63 | 10,05M |
| 2026-07-30 | CNY 6,71 | -0,45 % | CNY 6,71 | CNY 6,83 | CNY 6,67 | 9,36M |
| 2026-07-29 | CNY 6,74 | +0,75 % | CNY 6,70 | CNY 6,81 | CNY 6,69 | 9,31M |
| 2026-07-28 | CNY 6,69 | -0,30 % | CNY 6,68 | CNY 6,80 | CNY 6,66 | 7,95M |
| 2026-07-27 | CNY 6,71 | +3,87 % | CNY 6,45 | CNY 6,73 | CNY 6,43 | 14,02M |
| 2026-07-24 | CNY 6,46 | -4,15 % | CNY 6,70 | CNY 6,75 | CNY 6,45 | 11,52M |
| 2026-07-23 | CNY 6,74 | +1,66 % | CNY 6,62 | CNY 6,76 | CNY 6,58 | 12,84M |
| 2026-07-22 | CNY 6,63 | +0,15 % | CNY 6,58 | CNY 6,76 | CNY 6,55 | 11,45M |
| 2026-07-21 | CNY 6,62 | -2,79 % | CNY 6,80 | CNY 6,80 | CNY 6,58 | 16,52M |
| 2026-07-20 | CNY 6,81 | +1,04 % | CNY 6,71 | CNY 6,87 | CNY 6,65 | 16,56M |
| 2026-07-17 | CNY 6,74 | -3,85 % | CNY 7,00 | CNY 7,09 | CNY 6,72 | 19,74M |
| 2026-07-16 | CNY 7,01 | +1,45 % | CNY 6,84 | CNY 7,05 | CNY 6,82 | 19,98M |
| 2026-07-15 | CNY 6,91 | +1,32 % | CNY 6,75 | CNY 6,98 | CNY 6,75 | 18,83M |
| 2026-07-14 | CNY 6,82 | +1,79 % | CNY 6,66 | CNY 6,83 | CNY 6,57 | 17,51M |
| 2026-07-13 | CNY 6,70 | +1,98 % | CNY 6,62 | CNY 6,83 | CNY 6,57 | 18,54M |
| 2026-07-10 | CNY 6,57 | +1,08 % | CNY 6,50 | CNY 6,64 | CNY 6,40 | 11,03M |
| 2026-07-09 | CNY 6,50 | 0,00 % | CNY 6,48 | CNY 6,59 | CNY 6,38 | 8,48M |
| 2026-07-08 | CNY 6,50 | +1,09 % | CNY 6,50 | CNY 6,59 | CNY 6,38 | 9,01M |
| 2026-07-07 | CNY 6,43 | -3,31 % | CNY 6,59 | CNY 6,60 | CNY 6,41 | 9,18M |
| 2026-07-06 | CNY 6,65 | +1,53 % | CNY 6,52 | CNY 6,73 | CNY 6,48 | 13,37M |
| 2026-07-03 | CNY 6,55 | +1,71 % | CNY 6,49 | CNY 6,58 | CNY 6,45 | 9,64M |
| 2026-07-02 | CNY 6,44 | +0,78 % | CNY 6,42 | CNY 6,55 | CNY 6,36 | 9,88M |
| 2026-07-01 | CNY 6,39 | +2,90 % | CNY 6,21 | CNY 6,40 | CNY 6,14 | 10,10M |
| 2026-06-30 | CNY 6,21 | -2,97 % | CNY 6,35 | CNY 6,37 | CNY 6,17 | 8,51M |
| 2026-06-29 | CNY 6,40 | +5,26 % | CNY 6,08 | CNY 6,40 | CNY 5,99 | 13,83M |
| 2026-06-26 | CNY 6,08 | -3,65 % | CNY 6,30 | CNY 6,30 | CNY 6,08 | 8,17M |
| 2026-06-25 | CNY 6,31 | -2,62 % | CNY 6,41 | CNY 6,42 | CNY 6,22 | 8,77M |
| 2026-06-24 | CNY 6,48 | -0,92 % | CNY 6,52 | CNY 6,62 | CNY 6,44 | 9,29M |
| 2026-06-23 | CNY 6,54 | +2,99 % | CNY 6,30 | CNY 6,68 | CNY 6,30 | 13,55M |
| 2026-06-22 | CNY 6,35 | +0,63 % | CNY 6,33 | CNY 6,36 | CNY 6,08 | 9,01M |
| 2026-06-18 | CNY 6,31 | -0,63 % | CNY 6,33 | CNY 6,45 | CNY 6,27 | 5,81M |
| 2026-06-17 | CNY 6,35 | -0,94 % | CNY 6,41 | CNY 6,42 | CNY 6,32 | 4,82M |
| 2026-06-16 | CNY 6,41 | -1,84 % | CNY 6,54 | CNY 6,54 | CNY 6,40 | 5,12M |
| 2026-06-15 | CNY 6,53 | +0,93 % | CNY 6,47 | CNY 6,57 | CNY 6,47 | 5,59M |
| 2026-06-12 | CNY 6,47 | +2,21 % | CNY 6,36 | CNY 6,47 | CNY 6,31 | 6,87M |
| 2026-06-11 | CNY 6,33 | -3,06 % | CNY 6,45 | CNY 6,50 | CNY 6,32 | 6,29M |
| 2026-06-10 | CNY 6,53 | -0,31 % | CNY 6,54 | CNY 6,66 | CNY 6,40 | 8,11M |
| 2026-06-09 | CNY 6,55 | +0,77 % | CNY 6,51 | CNY 6,58 | CNY 6,44 | 5,23M |
| 2026-06-08 | CNY 6,50 | -2,99 % | CNY 6,66 | CNY 6,70 | CNY 6,48 | 9,39M |
| 2026-06-05 | CNY 6,70 | +0,15 % | CNY 6,69 | CNY 6,80 | CNY 6,69 | 5,15M |
| 2026-06-04 | CNY 6,69 | -1,18 % | CNY 6,76 | CNY 6,81 | CNY 6,66 | 6,14M |
| 2026-06-03 | CNY 6,77 | -2,17 % | CNY 6,90 | CNY 6,92 | CNY 6,76 | 9,52M |
| 2026-06-02 | CNY 6,92 | -2,12 % | CNY 7,06 | CNY 7,07 | CNY 6,91 | 8,09M |
| 2026-06-01 | CNY 7,07 | +0,28 % | CNY 7,05 | CNY 7,07 | CNY 6,96 | 5,95M |
| 2026-05-29 | CNY 7,05 | +0,28 % | CNY 6,95 | CNY 7,15 | CNY 6,92 | 10,48M |
| 2026-05-28 | CNY 7,03 | 0,00 % | CNY 7,04 | CNY 7,07 | CNY 6,93 | 8,83M |
| 2026-05-27 | CNY 7,03 | +1,44 % | CNY 6,93 | CNY 7,05 | CNY 6,90 | 9,10M |
| 2026-05-26 | CNY 6,93 | -0,43 % | CNY 6,95 | CNY 6,98 | CNY 6,87 | 7,00M |