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 9,07 | +2,83 % | CNY 8,99 | CNY 9,44 | CNY 8,80 | 59,34M |
| 2026-09-29 | CNY 8,82 | -0,23 % | CNY 8,88 | CNY 9,39 | CNY 8,73 | 44,42M |
| 2026-09-28 | CNY 8,84 | -2,86 % | CNY 9,18 | CNY 9,18 | CNY 8,77 | 27,69M |
| 2026-09-24 | CNY 9,10 | -3,29 % | CNY 9,40 | CNY 9,41 | CNY 9,06 | 42,06M |
| 2026-09-23 | CNY 9,41 | -2,99 % | CNY 9,55 | CNY 9,71 | CNY 9,33 | 50,11M |
| 2026-09-22 | CNY 9,70 | +0,83 % | CNY 9,54 | CNY 9,87 | CNY 9,32 | 80,08M |
| 2026-09-21 | CNY 9,62 | +6,42 % | CNY 9,15 | CNY 9,71 | CNY 9,08 | 84,59M |
| 2026-09-18 | CNY 9,04 | +2,03 % | CNY 8,95 | CNY 9,21 | CNY 8,81 | 57,26M |
| 2026-09-17 | CNY 8,86 | +2,19 % | CNY 8,68 | CNY 8,95 | CNY 8,62 | 49,93M |
| 2026-09-16 | CNY 8,67 | -0,23 % | CNY 8,70 | CNY 8,79 | CNY 8,57 | 24,77M |
| 2026-09-15 | CNY 8,69 | -3,12 % | CNY 8,97 | CNY 8,97 | CNY 8,67 | 30,24M |
| 2026-09-14 | CNY 8,97 | +1,82 % | CNY 8,73 | CNY 9,05 | CNY 8,68 | 36,77M |
| 2026-09-11 | CNY 8,81 | -2,65 % | CNY 9,06 | CNY 9,10 | CNY 8,65 | 42,96M |
| 2026-09-10 | CNY 9,05 | -6,02 % | CNY 9,51 | CNY 9,55 | CNY 8,94 | 72,18M |
| 2026-09-09 | CNY 9,63 | -2,53 % | CNY 9,85 | CNY 10,07 | CNY 9,61 | 64,15M |
| 2026-09-08 | CNY 9,88 | +1,44 % | CNY 9,60 | CNY 10,16 | CNY 9,46 | 84,21M |
| 2026-09-07 | CNY 9,74 | +0,62 % | CNY 9,55 | CNY 9,79 | CNY 9,50 | 49,71M |
| 2026-09-04 | CNY 9,68 | -2,81 % | CNY 9,81 | CNY 10,09 | CNY 9,60 | 71,40M |
| 2026-09-03 | CNY 9,96 | -2,92 % | CNY 10,45 | CNY 10,63 | CNY 9,71 | 92,28M |
| 2026-09-02 | CNY 10,26 | -8,06 % | CNY 10,70 | CNY 10,85 | CNY 10,12 | 107,44M |
| 2026-09-01 | CNY 11,16 | -5,58 % | CNY 10,68 | CNY 11,90 | CNY 10,68 | 148,43M |
| 2026-08-31 | CNY 11,82 | -9,98 % | CNY 11,84 | CNY 11,97 | CNY 11,82 | 18,70M |
| 2026-08-28 | CNY 13,13 | -6,35 % | CNY 13,81 | CNY 14,14 | CNY 12,62 | 165,45M |
| 2026-08-27 | CNY 14,02 | +7,10 % | CNY 13,23 | CNY 14,23 | CNY 13,21 | 174,11M |
| 2026-08-26 | CNY 13,09 | +6,16 % | CNY 13,45 | CNY 13,56 | CNY 12,00 | 184,73M |
| 2026-08-25 | CNY 12,33 | +9,99 % | CNY 11,92 | CNY 12,33 | CNY 10,76 | 105,87M |
| 2026-08-24 | CNY 11,21 | +10,01 % | CNY 10,90 | CNY 11,21 | CNY 10,89 | 36,51M |
| 2026-08-21 | CNY 10,19 | +10,04 % | CNY 10,19 | CNY 10,19 | CNY 10,19 | 22,53M |
| 2026-08-20 | CNY 9,26 | +9,98 % | CNY 9,26 | CNY 9,26 | CNY 9,26 | 4,35M |
| 2026-08-19 | CNY 8,42 | +10,07 % | CNY 7,53 | CNY 8,42 | CNY 7,49 | 31,76M |
| 2026-08-18 | CNY 7,65 | +1,86 % | CNY 7,50 | CNY 8,12 | CNY 7,46 | 39,70M |
| 2026-08-17 | CNY 7,51 | +2,60 % | CNY 7,33 | CNY 7,57 | CNY 7,15 | 27,81M |
| 2026-08-14 | CNY 7,32 | -0,27 % | CNY 7,28 | CNY 7,42 | CNY 7,18 | 22,66M |
| 2026-08-13 | CNY 7,34 | +0,55 % | CNY 7,25 | CNY 7,45 | CNY 7,12 | 28,40M |
| 2026-08-12 | CNY 7,30 | +0,97 % | CNY 7,24 | CNY 7,34 | CNY 7,17 | 22,54M |
| 2026-08-11 | CNY 7,23 | -0,55 % | CNY 7,20 | CNY 7,37 | CNY 7,18 | 26,77M |
| 2026-08-10 | CNY 7,27 | 0,00 % | CNY 7,22 | CNY 7,40 | CNY 7,19 | 41,21M |
| 2026-08-07 | CNY 7,27 | +3,86 % | CNY 6,95 | CNY 7,27 | CNY 6,91 | 52,58M |
| 2026-08-06 | CNY 7,00 | 0,00 % | CNY 6,92 | CNY 7,06 | CNY 6,89 | 28,36M |
| 2026-08-05 | CNY 7,00 | -0,14 % | CNY 6,96 | CNY 7,01 | CNY 6,87 | 26,00M |
| 2026-08-04 | CNY 7,01 | +3,55 % | CNY 6,82 | CNY 7,24 | CNY 6,82 | 35,70M |
| 2026-08-03 | CNY 6,77 | +0,30 % | CNY 6,75 | CNY 6,84 | CNY 6,70 | 21,89M |
| 2026-07-31 | CNY 6,75 | +2,90 % | CNY 6,51 | CNY 6,79 | CNY 6,51 | 38,19M |
| 2026-07-30 | CNY 6,56 | -5,07 % | CNY 6,84 | CNY 6,90 | CNY 6,53 | 46,01M |
| 2026-07-29 | CNY 6,91 | -1,29 % | CNY 7,14 | CNY 7,22 | CNY 6,82 | 53,65M |
| 2026-07-28 | CNY 7,00 | -4,11 % | CNY 7,08 | CNY 7,45 | CNY 6,99 | 67,44M |
| 2026-07-27 | CNY 7,30 | +2,96 % | CNY 6,94 | CNY 7,43 | CNY 6,86 | 92,43M |
| 2026-07-24 | CNY 7,09 | -3,93 % | CNY 8,12 | CNY 8,12 | CNY 6,99 | 115,25M |
| 2026-07-23 | CNY 7,38 | +9,99 % | CNY 6,74 | CNY 7,38 | CNY 6,69 | 33,33M |
| 2026-07-22 | CNY 6,71 | +10,00 % | CNY 6,09 | CNY 6,71 | CNY 6,07 | 38,28M |
| 2026-07-21 | CNY 6,10 | -3,02 % | CNY 6,24 | CNY 6,24 | CNY 5,87 | 25,17M |
| 2026-07-20 | CNY 6,29 | -2,18 % | CNY 6,49 | CNY 6,50 | CNY 6,17 | 27,79M |
| 2026-07-17 | CNY 6,43 | -4,32 % | CNY 6,69 | CNY 6,86 | CNY 6,42 | 32,74M |
| 2026-07-16 | CNY 6,72 | -1,32 % | CNY 6,75 | CNY 6,87 | CNY 6,50 | 52,43M |
| 2026-07-15 | CNY 6,81 | +9,49 % | CNY 6,30 | CNY 6,84 | CNY 6,25 | 62,41M |
| 2026-07-14 | CNY 6,22 | +2,13 % | CNY 6,00 | CNY 6,22 | CNY 5,90 | 17,91M |
| 2026-07-13 | CNY 6,09 | +1,50 % | CNY 5,97 | CNY 6,19 | CNY 5,93 | 22,65M |
| 2026-07-10 | CNY 6,00 | -4,15 % | CNY 6,21 | CNY 6,23 | CNY 5,83 | 30,86M |
| 2026-07-09 | CNY 6,26 | +6,46 % | CNY 5,89 | CNY 6,42 | CNY 5,79 | 24,75M |
| 2026-07-08 | CNY 5,88 | 0,00 % | CNY 5,87 | CNY 6,04 | CNY 5,82 | 6,21M |
| 2026-07-07 | CNY 5,88 | -4,23 % | CNY 6,10 | CNY 6,10 | CNY 5,86 | 9,06M |
| 2026-07-06 | CNY 6,14 | +1,49 % | CNY 6,05 | CNY 6,23 | CNY 5,98 | 10,76M |
| 2026-07-03 | CNY 6,05 | +3,42 % | CNY 5,91 | CNY 6,07 | CNY 5,86 | 11,48M |
| 2026-07-02 | CNY 5,85 | +2,27 % | CNY 5,71 | CNY 5,91 | CNY 5,69 | 9,60M |
| 2026-07-01 | CNY 5,72 | +4,00 % | CNY 5,51 | CNY 5,75 | CNY 5,47 | 9,15M |
| 2026-06-30 | CNY 5,50 | -3,51 % | CNY 5,65 | CNY 5,69 | CNY 5,44 | 7,70M |
| 2026-06-29 | CNY 5,70 | +3,64 % | CNY 5,49 | CNY 5,75 | CNY 5,32 | 10,45M |
| 2026-06-26 | CNY 5,50 | -3,51 % | CNY 5,65 | CNY 5,69 | CNY 5,48 | 6,99M |
| 2026-06-25 | CNY 5,70 | -4,36 % | CNY 5,94 | CNY 5,94 | CNY 5,63 | 9,30M |
| 2026-06-24 | CNY 5,96 | -1,16 % | CNY 6,03 | CNY 6,09 | CNY 5,87 | 7,51M |
| 2026-06-23 | CNY 6,03 | +2,38 % | CNY 5,84 | CNY 6,15 | CNY 5,83 | 11,21M |
| 2026-06-22 | CNY 5,89 | -0,67 % | CNY 5,93 | CNY 5,94 | CNY 5,67 | 8,82M |
| 2026-06-18 | CNY 5,93 | +0,51 % | CNY 5,90 | CNY 5,96 | CNY 5,79 | 6,10M |
| 2026-06-17 | CNY 5,90 | -1,99 % | CNY 5,99 | CNY 6,03 | CNY 5,87 | 9,49M |
| 2026-06-16 | CNY 6,02 | -8,65 % | CNY 6,27 | CNY 6,27 | CNY 5,94 | 18,38M |
| 2026-06-15 | CNY 6,59 | +5,27 % | CNY 6,25 | CNY 6,65 | CNY 6,24 | 16,60M |
| 2026-06-12 | CNY 6,26 | +2,12 % | CNY 6,16 | CNY 6,30 | CNY 6,00 | 10,31M |
| 2026-06-11 | CNY 6,13 | -1,45 % | CNY 6,18 | CNY 6,21 | CNY 6,00 | 8,10M |
| 2026-06-10 | CNY 6,22 | -1,89 % | CNY 6,31 | CNY 6,35 | CNY 6,15 | 9,60M |
| 2026-06-09 | CNY 6,34 | +0,79 % | CNY 6,33 | CNY 6,38 | CNY 6,23 | 8,17M |
| 2026-06-08 | CNY 6,29 | -2,63 % | CNY 6,38 | CNY 6,53 | CNY 6,22 | 10,86M |
| 2026-06-05 | CNY 6,46 | +0,78 % | CNY 6,51 | CNY 6,58 | CNY 6,40 | 7,32M |
| 2026-06-04 | CNY 6,41 | -2,58 % | CNY 6,55 | CNY 6,58 | CNY 6,37 | 7,54M |
| 2026-06-03 | CNY 6,58 | -3,94 % | CNY 6,80 | CNY 6,81 | CNY 6,50 | 11,89M |
| 2026-06-02 | CNY 6,85 | -0,29 % | CNY 6,84 | CNY 6,90 | CNY 6,74 | 10,59M |
| 2026-06-01 | CNY 6,87 | +2,69 % | CNY 6,66 | CNY 6,93 | CNY 6,54 | 11,83M |
| 2026-05-29 | CNY 6,69 | +0,90 % | CNY 6,60 | CNY 6,73 | CNY 6,60 | 10,64M |
| 2026-05-28 | CNY 6,63 | +0,61 % | CNY 6,58 | CNY 6,68 | CNY 6,49 | 8,22M |
| 2026-05-27 | CNY 6,59 | -0,45 % | CNY 6,61 | CNY 6,71 | CNY 6,48 | 8,80M |
| 2026-05-26 | CNY 6,62 | -2,07 % | CNY 6,76 | CNY 6,77 | CNY 6,57 | 10,27M |