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 7,16 | -1,10 % | CNY 7,26 | CNY 7,31 | CNY 7,12 | 85,10M |
| 2026-09-29 | CNY 7,24 | +1,26 % | CNY 7,15 | CNY 7,31 | CNY 7,11 | 98,96M |
| 2026-09-28 | CNY 7,15 | -4,41 % | CNY 7,49 | CNY 7,52 | CNY 7,11 | 125,25M |
| 2026-09-24 | CNY 7,48 | -0,66 % | CNY 7,60 | CNY 7,69 | CNY 7,41 | 124,95M |
| 2026-09-23 | CNY 7,53 | -7,15 % | CNY 8,01 | CNY 8,01 | CNY 7,53 | 246,74M |
| 2026-09-22 | CNY 8,11 | +2,40 % | CNY 7,93 | CNY 8,27 | CNY 7,86 | 320,48M |
| 2026-09-21 | CNY 7,92 | +4,21 % | CNY 7,67 | CNY 7,95 | CNY 7,66 | 251,49M |
| 2026-09-18 | CNY 7,60 | -0,13 % | CNY 7,65 | CNY 7,69 | CNY 7,51 | 164,84M |
| 2026-09-17 | CNY 7,61 | -0,78 % | CNY 7,58 | CNY 7,73 | CNY 7,54 | 162,11M |
| 2026-09-16 | CNY 7,67 | +2,40 % | CNY 7,49 | CNY 7,68 | CNY 7,32 | 183,28M |
| 2026-09-15 | CNY 7,49 | -1,45 % | CNY 7,58 | CNY 7,74 | CNY 7,44 | 181,28M |
| 2026-09-14 | CNY 7,60 | +1,60 % | CNY 7,46 | CNY 7,64 | CNY 7,28 | 189,73M |
| 2026-09-11 | CNY 7,48 | -1,84 % | CNY 7,57 | CNY 7,79 | CNY 7,42 | 232,02M |
| 2026-09-10 | CNY 7,62 | -3,91 % | CNY 7,80 | CNY 7,87 | CNY 7,60 | 181,51M |
| 2026-09-09 | CNY 7,93 | -4,00 % | CNY 8,29 | CNY 8,31 | CNY 7,82 | 294,32M |
| 2026-09-08 | CNY 8,26 | -2,02 % | CNY 8,43 | CNY 8,54 | CNY 8,21 | 359,66M |
| 2026-09-07 | CNY 8,43 | -0,24 % | CNY 8,37 | CNY 8,62 | CNY 8,35 | 511,36M |
| 2026-09-04 | CNY 8,45 | +8,75 % | CNY 7,88 | CNY 8,55 | CNY 7,83 | 619,69M |
| 2026-09-03 | CNY 7,77 | -3,00 % | CNY 7,98 | CNY 8,21 | CNY 7,74 | 291,22M |
| 2026-09-02 | CNY 8,01 | -4,19 % | CNY 8,00 | CNY 8,34 | CNY 7,95 | 371,83M |
| 2026-09-01 | CNY 8,36 | +4,11 % | CNY 8,15 | CNY 8,80 | CNY 7,86 | 566,95M |
| 2026-08-31 | CNY 8,03 | +2,29 % | CNY 7,78 | CNY 8,25 | CNY 7,42 | 566,50M |
| 2026-08-28 | CNY 7,85 | +9,94 % | CNY 7,85 | CNY 7,85 | CNY 7,85 | 91,56M |
| 2026-08-27 | CNY 7,14 | +1,56 % | CNY 7,05 | CNY 7,18 | CNY 7,02 | 161,63M |
| 2026-08-26 | CNY 7,03 | -0,28 % | CNY 7,05 | CNY 7,09 | CNY 6,90 | 117,64M |
| 2026-08-25 | CNY 7,05 | +1,44 % | CNY 6,92 | CNY 7,08 | CNY 6,79 | 142,40M |
| 2026-08-24 | CNY 6,95 | -4,01 % | CNY 7,33 | CNY 7,38 | CNY 6,83 | 146,57M |
| 2026-08-21 | CNY 7,24 | -0,69 % | CNY 7,26 | CNY 7,32 | CNY 7,09 | 124,05M |
| 2026-08-20 | CNY 7,29 | -1,22 % | CNY 7,49 | CNY 7,53 | CNY 7,25 | 158,10M |
| 2026-08-19 | CNY 7,38 | -6,82 % | CNY 7,80 | CNY 7,83 | CNY 7,31 | 206,90M |
| 2026-08-18 | CNY 7,92 | -3,88 % | CNY 8,17 | CNY 8,18 | CNY 7,77 | 231,01M |
| 2026-08-17 | CNY 8,24 | +1,23 % | CNY 8,18 | CNY 8,45 | CNY 7,98 | 240,94M |
| 2026-08-14 | CNY 8,14 | -2,51 % | CNY 8,42 | CNY 8,62 | CNY 7,98 | 352,61M |
| 2026-08-13 | CNY 8,35 | -2,11 % | CNY 8,57 | CNY 8,92 | CNY 8,33 | 484,77M |
| 2026-08-12 | CNY 8,53 | +2,52 % | CNY 8,44 | CNY 8,97 | CNY 8,20 | 473,81M |
| 2026-08-11 | CNY 8,32 | -0,60 % | CNY 8,24 | CNY 8,57 | CNY 8,01 | 397,59M |
| 2026-08-10 | CNY 8,37 | +4,23 % | CNY 8,08 | CNY 8,43 | CNY 7,93 | 439,47M |
| 2026-08-07 | CNY 8,03 | -0,86 % | CNY 8,00 | CNY 8,16 | CNY 7,68 | 380,30M |
| 2026-08-06 | CNY 8,10 | +2,27 % | CNY 7,99 | CNY 8,23 | CNY 7,84 | 441,40M |
| 2026-08-05 | CNY 7,92 | +0,51 % | CNY 7,51 | CNY 8,13 | CNY 7,51 | 549,93M |
| 2026-08-04 | CNY 7,88 | +10,06 % | CNY 7,29 | CNY 7,88 | CNY 7,24 | 498,95M |
| 2026-08-03 | CNY 7,16 | +9,98 % | CNY 7,16 | CNY 7,16 | CNY 7,00 | 125,81M |
| 2026-07-31 | CNY 6,51 | +9,97 % | CNY 6,07 | CNY 6,51 | CNY 6,04 | 176,08M |
| 2026-07-30 | CNY 5,92 | -4,36 % | CNY 6,10 | CNY 6,38 | CNY 5,88 | 210,07M |
| 2026-07-29 | CNY 6,19 | -0,64 % | CNY 6,25 | CNY 6,31 | CNY 6,03 | 158,26M |
| 2026-07-28 | CNY 6,23 | -0,95 % | CNY 6,27 | CNY 6,48 | CNY 6,21 | 165,95M |
| 2026-07-27 | CNY 6,29 | +6,25 % | CNY 5,91 | CNY 6,29 | CNY 5,88 | 181,57M |
| 2026-07-24 | CNY 5,92 | -5,58 % | CNY 6,06 | CNY 6,13 | CNY 5,90 | 154,97M |
| 2026-07-23 | CNY 6,27 | +0,16 % | CNY 6,21 | CNY 6,43 | CNY 6,12 | 164,08M |
| 2026-07-22 | CNY 6,26 | -5,15 % | CNY 6,38 | CNY 6,56 | CNY 6,20 | 229,11M |
| 2026-07-21 | CNY 6,60 | +2,48 % | CNY 6,35 | CNY 6,60 | CNY 5,84 | 328,81M |
| 2026-07-20 | CNY 6,44 | -10,06 % | CNY 6,67 | CNY 6,86 | CNY 6,44 | 260,56M |
| 2026-07-17 | CNY 7,16 | -10,05 % | CNY 7,60 | CNY 7,75 | CNY 7,16 | 230,47M |
| 2026-07-16 | CNY 7,96 | +3,51 % | CNY 7,63 | CNY 8,11 | CNY 7,50 | 395,55M |
| 2026-07-15 | CNY 7,69 | -0,52 % | CNY 7,57 | CNY 7,95 | CNY 7,46 | 294,37M |
| 2026-07-14 | CNY 7,73 | -3,37 % | CNY 7,96 | CNY 8,19 | CNY 7,41 | 342,35M |
| 2026-07-13 | CNY 8,00 | -6,32 % | CNY 8,65 | CNY 8,89 | CNY 7,94 | 445,46M |
| 2026-07-10 | CNY 8,54 | +5,69 % | CNY 8,23 | CNY 8,89 | CNY 8,02 | 537,87M |
| 2026-07-09 | CNY 8,08 | +0,75 % | CNY 8,00 | CNY 8,42 | CNY 7,72 | 358,03M |
| 2026-07-08 | CNY 8,02 | -7,92 % | CNY 8,50 | CNY 8,60 | CNY 7,97 | 345,82M |
| 2026-07-07 | CNY 8,71 | +3,32 % | CNY 8,44 | CNY 9,11 | CNY 8,44 | 439,85M |
| 2026-07-06 | CNY 8,43 | -10,03 % | CNY 9,57 | CNY 9,75 | CNY 8,43 | 480,19M |
| 2026-07-03 | CNY 9,37 | -9,38 % | CNY 10,32 | CNY 10,32 | CNY 9,31 | 618,94M |
| 2026-07-02 | CNY 10,34 | +10,00 % | CNY 10,00 | CNY 10,34 | CNY 10,00 | 102,68M |
| 2026-07-01 | CNY 9,40 | +1,08 % | CNY 9,11 | CNY 9,87 | CNY 9,01 | 525,56M |
| 2026-06-30 | CNY 9,30 | +2,09 % | CNY 9,25 | CNY 9,57 | CNY 8,98 | 538,01M |
| 2026-06-29 | CNY 9,11 | +3,17 % | CNY 9,17 | CNY 9,68 | CNY 8,81 | 645,50M |
| 2026-06-26 | CNY 8,83 | +9,96 % | CNY 8,23 | CNY 8,83 | CNY 7,96 | 494,70M |
| 2026-06-25 | CNY 8,03 | -9,98 % | CNY 8,49 | CNY 8,57 | CNY 8,03 | 438,46M |
| 2026-06-24 | CNY 8,92 | +9,99 % | CNY 8,21 | CNY 8,92 | CNY 8,11 | 176,97M |
| 2026-06-23 | CNY 8,11 | -4,59 % | CNY 8,51 | CNY 8,64 | CNY 7,93 | 451,88M |
| 2026-06-22 | CNY 8,50 | +9,96 % | CNY 8,10 | CNY 8,50 | CNY 8,09 | 288,72M |
| 2026-06-18 | CNY 7,73 | +9,96 % | CNY 7,15 | CNY 7,73 | CNY 6,97 | 374,36M |
| 2026-06-17 | CNY 7,03 | -3,17 % | CNY 7,19 | CNY 7,25 | CNY 6,96 | 285,51M |
| 2026-06-16 | CNY 7,26 | -3,20 % | CNY 7,31 | CNY 7,41 | CNY 6,85 | 434,96M |
| 2026-06-15 | CNY 7,50 | -0,27 % | CNY 7,56 | CNY 7,98 | CNY 7,38 | 469,84M |
| 2026-06-12 | CNY 7,52 | -5,76 % | CNY 7,42 | CNY 8,12 | CNY 7,30 | 608,05M |
| 2026-06-11 | CNY 7,98 | -10,03 % | CNY 8,75 | CNY 8,83 | CNY 7,98 | 160,37M |
| 2026-06-10 | CNY 8,87 | +10,05 % | CNY 8,28 | CNY 8,87 | CNY 8,28 | 343,85M |
| 2026-06-09 | CNY 8,06 | +9,96 % | CNY 7,75 | CNY 8,06 | CNY 7,62 | 475,45M |
| 2026-06-08 | CNY 7,33 | +10,06 % | CNY 7,10 | CNY 7,33 | CNY 7,00 | 110,28M |
| 2026-06-05 | CNY 6,66 | +10,08 % | CNY 6,66 | CNY 6,66 | CNY 6,55 | 124,96M |
| 2026-06-04 | CNY 6,05 | -2,10 % | CNY 6,04 | CNY 6,20 | CNY 5,98 | 137,76M |
| 2026-06-03 | CNY 6,18 | -7,76 % | CNY 6,40 | CNY 6,53 | CNY 6,12 | 224,04M |
| 2026-06-02 | CNY 6,70 | -9,95 % | CNY 7,49 | CNY 7,50 | CNY 6,70 | 269,29M |
| 2026-06-01 | CNY 7,44 | +4,06 % | CNY 7,05 | CNY 7,48 | CNY 7,00 | 271,42M |
| 2026-05-29 | CNY 7,15 | +0,28 % | CNY 7,18 | CNY 7,38 | CNY 6,97 | 239,15M |
| 2026-05-28 | CNY 7,13 | +0,85 % | CNY 7,00 | CNY 7,29 | CNY 6,97 | 204,36M |
| 2026-05-27 | CNY 7,07 | -1,12 % | CNY 7,00 | CNY 7,27 | CNY 6,96 | 185,58M |
| 2026-05-26 | CNY 7,15 | +4,08 % | CNY 6,81 | CNY 7,35 | CNY 6,65 | 282,35M |