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 7,98 | +4,45 % | CNY 7,56 | CNY 8,20 | CNY 7,37 | 173,82M |
| 2026-09-29 | CNY 7,64 | -1,80 % | CNY 7,59 | CNY 8,35 | CNY 7,40 | 179,41M |
| 2026-09-28 | CNY 7,78 | +4,57 % | CNY 7,37 | CNY 7,80 | CNY 7,12 | 153,82M |
| 2026-09-24 | CNY 7,44 | +3,91 % | CNY 7,11 | CNY 7,47 | CNY 7,11 | 137,19M |
| 2026-09-23 | CNY 7,16 | -2,45 % | CNY 7,26 | CNY 7,27 | CNY 7,02 | 99,09M |
| 2026-09-22 | CNY 7,34 | -4,92 % | CNY 7,62 | CNY 7,68 | CNY 7,31 | 122,24M |
| 2026-09-21 | CNY 7,72 | +0,13 % | CNY 7,53 | CNY 7,80 | CNY 7,53 | 120,41M |
| 2026-09-18 | CNY 7,71 | -5,63 % | CNY 7,70 | CNY 7,98 | CNY 7,60 | 197,42M |
| 2026-09-17 | CNY 8,17 | +4,48 % | CNY 7,70 | CNY 8,52 | CNY 7,29 | 268,12M |
| 2026-09-16 | CNY 7,82 | +0,13 % | CNY 8,35 | CNY 8,59 | CNY 7,81 | 271,72M |
| 2026-09-15 | CNY 7,81 | +10,00 % | CNY 7,15 | CNY 7,81 | CNY 6,78 | 174,20M |
| 2026-09-14 | CNY 7,10 | -1,66 % | CNY 7,06 | CNY 7,35 | CNY 6,92 | 157,42M |
| 2026-09-11 | CNY 7,22 | +4,49 % | CNY 7,12 | CNY 7,60 | CNY 7,03 | 225,74M |
| 2026-09-10 | CNY 6,91 | +10,03 % | CNY 6,23 | CNY 6,91 | CNY 6,19 | 73,50M |
| 2026-09-09 | CNY 6,28 | -0,95 % | CNY 6,32 | CNY 6,35 | CNY 6,23 | 24,43M |
| 2026-09-08 | CNY 6,34 | +0,63 % | CNY 6,28 | CNY 6,39 | CNY 6,26 | 25,23M |
| 2026-09-07 | CNY 6,30 | +1,61 % | CNY 6,18 | CNY 6,33 | CNY 6,14 | 33,02M |
| 2026-09-04 | CNY 6,20 | +0,49 % | CNY 6,20 | CNY 6,29 | CNY 6,16 | 27,04M |
| 2026-09-03 | CNY 6,17 | 0,00 % | CNY 6,21 | CNY 6,26 | CNY 6,14 | 20,20M |
| 2026-09-02 | CNY 6,17 | -1,91 % | CNY 6,28 | CNY 6,28 | CNY 6,15 | 23,06M |
| 2026-09-01 | CNY 6,29 | -0,16 % | CNY 6,30 | CNY 6,40 | CNY 6,27 | 28,88M |
| 2026-08-31 | CNY 6,30 | +2,27 % | CNY 6,25 | CNY 6,32 | CNY 6,17 | 36,67M |
| 2026-08-28 | CNY 6,16 | -0,65 % | CNY 6,18 | CNY 6,22 | CNY 6,14 | 23,19M |
| 2026-08-27 | CNY 6,20 | 0,00 % | CNY 6,16 | CNY 6,21 | CNY 6,08 | 21,13M |
| 2026-08-26 | CNY 6,20 | +1,31 % | CNY 6,12 | CNY 6,23 | CNY 6,12 | 20,13M |
| 2026-08-25 | CNY 6,12 | +1,32 % | CNY 6,03 | CNY 6,16 | CNY 5,99 | 23,23M |
| 2026-08-24 | CNY 6,04 | -1,79 % | CNY 6,13 | CNY 6,20 | CNY 5,97 | 27,76M |
| 2026-08-21 | CNY 6,15 | +0,65 % | CNY 6,07 | CNY 6,18 | CNY 6,04 | 24,20M |
| 2026-08-20 | CNY 6,11 | +0,49 % | CNY 6,12 | CNY 6,18 | CNY 6,06 | 28,47M |
| 2026-08-19 | CNY 6,08 | -4,55 % | CNY 6,38 | CNY 6,39 | CNY 6,06 | 40,84M |
| 2026-08-18 | CNY 6,37 | -2,75 % | CNY 6,53 | CNY 6,53 | CNY 6,33 | 36,12M |
| 2026-08-17 | CNY 6,55 | +0,15 % | CNY 6,58 | CNY 6,58 | CNY 6,43 | 31,38M |
| 2026-08-14 | CNY 6,54 | -1,51 % | CNY 6,65 | CNY 6,65 | CNY 6,49 | 28,68M |
| 2026-08-13 | CNY 6,64 | -1,19 % | CNY 6,75 | CNY 6,79 | CNY 6,61 | 30,12M |
| 2026-08-12 | CNY 6,72 | +1,66 % | CNY 6,61 | CNY 6,75 | CNY 6,59 | 28,83M |
| 2026-08-11 | CNY 6,61 | -1,49 % | CNY 6,68 | CNY 6,69 | CNY 6,51 | 27,14M |
| 2026-08-10 | CNY 6,71 | +0,60 % | CNY 6,63 | CNY 6,74 | CNY 6,54 | 34,89M |
| 2026-08-07 | CNY 6,67 | +0,30 % | CNY 6,61 | CNY 6,69 | CNY 6,48 | 43,29M |
| 2026-08-06 | CNY 6,65 | -3,62 % | CNY 6,88 | CNY 6,94 | CNY 6,58 | 54,63M |
| 2026-08-05 | CNY 6,90 | -0,29 % | CNY 6,90 | CNY 6,98 | CNY 6,82 | 47,11M |
| 2026-08-04 | CNY 6,92 | +1,91 % | CNY 6,77 | CNY 6,98 | CNY 6,70 | 50,31M |
| 2026-08-03 | CNY 6,79 | +6,43 % | CNY 6,47 | CNY 6,87 | CNY 6,45 | 67,84M |
| 2026-07-31 | CNY 6,38 | +1,27 % | CNY 6,32 | CNY 6,47 | CNY 6,32 | 42,31M |
| 2026-07-30 | CNY 6,30 | -2,33 % | CNY 6,36 | CNY 6,51 | CNY 6,23 | 41,08M |
| 2026-07-29 | CNY 6,45 | +0,62 % | CNY 6,30 | CNY 6,51 | CNY 6,20 | 65,84M |
| 2026-07-28 | CNY 6,41 | +1,42 % | CNY 6,40 | CNY 6,60 | CNY 6,33 | 61,48M |
| 2026-07-27 | CNY 6,32 | +3,95 % | CNY 6,08 | CNY 6,33 | CNY 6,04 | 35,64M |
| 2026-07-24 | CNY 6,08 | -3,95 % | CNY 6,28 | CNY 6,51 | CNY 6,06 | 42,04M |
| 2026-07-23 | CNY 6,33 | +4,46 % | CNY 6,03 | CNY 6,35 | CNY 6,00 | 57,52M |
| 2026-07-22 | CNY 6,06 | -0,16 % | CNY 6,05 | CNY 6,22 | CNY 5,99 | 50,34M |
| 2026-07-21 | CNY 6,07 | +0,50 % | CNY 6,00 | CNY 6,08 | CNY 5,80 | 63,61M |
| 2026-07-20 | CNY 6,04 | -1,63 % | CNY 6,14 | CNY 6,29 | CNY 5,93 | 66,37M |
| 2026-07-17 | CNY 6,14 | -2,54 % | CNY 6,26 | CNY 6,38 | CNY 6,08 | 79,45M |
| 2026-07-16 | CNY 6,30 | -8,16 % | CNY 6,71 | CNY 6,87 | CNY 6,20 | 104,71M |
| 2026-07-15 | CNY 6,86 | -9,97 % | CNY 7,27 | CNY 7,40 | CNY 6,86 | 81,45M |
| 2026-07-14 | CNY 7,62 | +3,53 % | CNY 7,28 | CNY 7,70 | CNY 7,22 | 54,93M |
| 2026-07-13 | CNY 7,36 | -2,65 % | CNY 7,60 | CNY 7,75 | CNY 7,17 | 52,02M |
| 2026-07-10 | CNY 7,56 | +0,53 % | CNY 7,48 | CNY 7,73 | CNY 7,38 | 38,54M |
| 2026-07-09 | CNY 7,52 | -0,40 % | CNY 7,55 | CNY 7,59 | CNY 7,28 | 36,87M |
| 2026-07-08 | CNY 7,55 | -2,96 % | CNY 7,78 | CNY 8,12 | CNY 7,43 | 42,82M |
| 2026-07-07 | CNY 7,78 | -2,14 % | CNY 8,12 | CNY 8,26 | CNY 7,77 | 29,10M |
| 2026-07-06 | CNY 7,95 | -6,69 % | CNY 8,43 | CNY 8,72 | CNY 7,85 | 59,65M |
| 2026-07-03 | CNY 8,52 | +3,90 % | CNY 8,24 | CNY 8,61 | CNY 8,20 | 43,72M |
| 2026-07-02 | CNY 8,20 | -1,32 % | CNY 8,16 | CNY 8,41 | CNY 8,16 | 37,25M |
| 2026-07-01 | CNY 8,31 | -1,42 % | CNY 8,36 | CNY 8,50 | CNY 8,08 | 38,08M |
| 2026-06-30 | CNY 8,43 | +0,24 % | CNY 8,40 | CNY 8,79 | CNY 8,33 | 32,72M |
| 2026-06-29 | CNY 8,41 | -0,59 % | CNY 8,37 | CNY 8,63 | CNY 8,10 | 37,84M |
| 2026-06-26 | CNY 8,46 | -3,75 % | CNY 8,79 | CNY 9,01 | CNY 8,45 | 35,60M |
| 2026-06-25 | CNY 8,79 | -1,90 % | CNY 8,95 | CNY 9,08 | CNY 8,70 | 32,13M |
| 2026-06-24 | CNY 8,96 | -3,45 % | CNY 9,28 | CNY 9,32 | CNY 8,80 | 42,93M |
| 2026-06-23 | CNY 9,28 | +0,76 % | CNY 9,22 | CNY 9,78 | CNY 9,16 | 56,06M |
| 2026-06-22 | CNY 9,21 | +1,54 % | CNY 9,13 | CNY 9,21 | CNY 8,86 | 30,60M |
| 2026-06-18 | CNY 9,07 | -1,41 % | CNY 9,16 | CNY 9,32 | CNY 9,02 | 32,17M |
| 2026-06-17 | CNY 9,20 | -3,66 % | CNY 9,50 | CNY 9,56 | CNY 9,13 | 38,03M |
| 2026-06-16 | CNY 9,55 | +1,06 % | CNY 9,38 | CNY 9,88 | CNY 9,32 | 42,32M |
| 2026-06-15 | CNY 9,45 | -1,36 % | CNY 9,62 | CNY 9,88 | CNY 9,30 | 44,66M |
| 2026-06-12 | CNY 9,58 | -1,24 % | CNY 9,99 | CNY 9,99 | CNY 9,28 | 47,49M |
| 2026-06-11 | CNY 9,70 | +5,55 % | CNY 9,14 | CNY 9,77 | CNY 9,10 | 51,09M |
| 2026-06-10 | CNY 9,19 | -2,44 % | CNY 9,42 | CNY 9,44 | CNY 8,80 | 41,20M |
| 2026-06-09 | CNY 9,42 | +1,62 % | CNY 9,40 | CNY 9,56 | CNY 9,17 | 40,77M |
| 2026-06-08 | CNY 9,27 | -5,12 % | CNY 9,64 | CNY 9,67 | CNY 9,09 | 43,32M |
| 2026-06-05 | CNY 9,77 | -2,20 % | CNY 10,05 | CNY 10,11 | CNY 9,47 | 49,63M |
| 2026-06-04 | CNY 9,99 | -4,86 % | CNY 10,40 | CNY 10,46 | CNY 9,88 | 55,14M |
| 2026-06-03 | CNY 10,50 | -0,47 % | CNY 10,52 | CNY 10,85 | CNY 10,31 | 40,16M |
| 2026-06-02 | CNY 10,55 | -0,47 % | CNY 10,61 | CNY 10,71 | CNY 10,17 | 50,73M |
| 2026-06-01 | CNY 10,60 | -3,90 % | CNY 11,03 | CNY 11,25 | CNY 10,55 | 46,60M |
| 2026-05-29 | CNY 11,03 | -4,00 % | CNY 11,49 | CNY 11,75 | CNY 10,80 | 60,34M |
| 2026-05-28 | CNY 11,49 | -3,36 % | CNY 11,90 | CNY 12,05 | CNY 11,33 | 49,38M |
| 2026-05-27 | CNY 11,89 | -2,30 % | CNY 12,22 | CNY 12,28 | CNY 11,64 | 53,94M |
| 2026-05-26 | CNY 12,17 | -2,17 % | CNY 12,46 | CNY 12,79 | CNY 11,83 | 66,48M |