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 6,29 | -3,38 % | CNY 6,64 | CNY 6,67 | CNY 6,27 | 39,38M |
| 2026-09-29 | CNY 6,51 | +0,15 % | CNY 6,45 | CNY 6,56 | CNY 6,42 | 27,36M |
| 2026-09-28 | CNY 6,50 | -4,41 % | CNY 6,73 | CNY 6,77 | CNY 6,41 | 38,55M |
| 2026-09-24 | CNY 6,80 | -2,58 % | CNY 7,00 | CNY 7,03 | CNY 6,78 | 41,47M |
| 2026-09-23 | CNY 6,98 | -4,90 % | CNY 7,35 | CNY 7,37 | CNY 6,93 | 65,57M |
| 2026-09-22 | CNY 7,34 | -1,87 % | CNY 7,49 | CNY 7,51 | CNY 7,27 | 66,77M |
| 2026-09-21 | CNY 7,48 | +1,49 % | CNY 7,34 | CNY 7,52 | CNY 7,25 | 88,00M |
| 2026-09-18 | CNY 7,37 | +2,93 % | CNY 7,20 | CNY 7,80 | CNY 7,12 | 119,44M |
| 2026-09-17 | CNY 7,16 | -3,76 % | CNY 7,32 | CNY 7,37 | CNY 7,07 | 108,09M |
| 2026-09-16 | CNY 7,44 | -3,63 % | CNY 7,34 | CNY 7,66 | CNY 7,33 | 144,16M |
| 2026-09-15 | CNY 7,72 | +1,98 % | CNY 7,29 | CNY 8,06 | CNY 7,21 | 228,23M |
| 2026-09-14 | CNY 7,57 | +10,03 % | CNY 7,50 | CNY 7,57 | CNY 7,30 | 78,68M |
| 2026-09-11 | CNY 6,88 | +10,08 % | CNY 6,20 | CNY 6,88 | CNY 6,11 | 79,41M |
| 2026-09-10 | CNY 6,25 | -1,73 % | CNY 6,35 | CNY 6,35 | CNY 6,21 | 19,52M |
| 2026-09-09 | CNY 6,36 | +2,09 % | CNY 6,22 | CNY 6,38 | CNY 6,20 | 24,87M |
| 2026-09-08 | CNY 6,23 | +0,65 % | CNY 6,22 | CNY 6,24 | CNY 6,16 | 15,83M |
| 2026-09-07 | CNY 6,19 | -0,48 % | CNY 6,26 | CNY 6,26 | CNY 6,16 | 16,83M |
| 2026-09-04 | CNY 6,22 | -0,96 % | CNY 6,28 | CNY 6,38 | CNY 6,18 | 21,97M |
| 2026-09-03 | CNY 6,28 | -0,48 % | CNY 6,34 | CNY 6,38 | CNY 6,18 | 22,41M |
| 2026-09-02 | CNY 6,31 | +1,61 % | CNY 6,18 | CNY 6,34 | CNY 6,13 | 26,33M |
| 2026-09-01 | CNY 6,21 | -0,16 % | CNY 6,21 | CNY 6,27 | CNY 6,15 | 15,13M |
| 2026-08-31 | CNY 6,22 | +1,47 % | CNY 6,13 | CNY 6,22 | CNY 6,06 | 18,14M |
| 2026-08-28 | CNY 6,13 | -0,49 % | CNY 6,17 | CNY 6,18 | CNY 6,10 | 12,73M |
| 2026-08-27 | CNY 6,16 | +0,33 % | CNY 6,10 | CNY 6,18 | CNY 6,05 | 13,64M |
| 2026-08-26 | CNY 6,14 | +0,99 % | CNY 6,11 | CNY 6,18 | CNY 6,05 | 13,90M |
| 2026-08-25 | CNY 6,08 | +2,36 % | CNY 5,90 | CNY 6,12 | CNY 5,88 | 18,59M |
| 2026-08-24 | CNY 5,94 | -1,33 % | CNY 6,12 | CNY 6,12 | CNY 5,85 | 20,35M |
| 2026-08-21 | CNY 6,02 | -1,15 % | CNY 5,99 | CNY 6,07 | CNY 5,84 | 23,73M |
| 2026-08-20 | CNY 6,09 | -0,49 % | CNY 6,16 | CNY 6,22 | CNY 6,06 | 18,99M |
| 2026-08-19 | CNY 6,12 | -5,85 % | CNY 6,40 | CNY 6,44 | CNY 6,11 | 27,16M |
| 2026-08-18 | CNY 6,50 | -0,76 % | CNY 6,56 | CNY 6,62 | CNY 6,44 | 19,01M |
| 2026-08-17 | CNY 6,55 | +2,34 % | CNY 6,40 | CNY 6,56 | CNY 6,34 | 23,66M |
| 2026-08-14 | CNY 6,40 | -0,93 % | CNY 6,43 | CNY 6,47 | CNY 6,31 | 21,77M |
| 2026-08-13 | CNY 6,46 | -1,67 % | CNY 6,57 | CNY 6,62 | CNY 6,45 | 23,78M |
| 2026-08-12 | CNY 6,57 | +2,34 % | CNY 6,43 | CNY 6,58 | CNY 6,41 | 27,44M |
| 2026-08-11 | CNY 6,42 | -1,83 % | CNY 6,50 | CNY 6,51 | CNY 6,34 | 23,02M |
| 2026-08-10 | CNY 6,54 | +2,51 % | CNY 6,43 | CNY 6,55 | CNY 6,37 | 26,92M |
| 2026-08-07 | CNY 6,38 | -1,24 % | CNY 6,48 | CNY 6,48 | CNY 6,27 | 23,26M |
| 2026-08-06 | CNY 6,46 | -0,46 % | CNY 6,50 | CNY 6,53 | CNY 6,34 | 27,31M |
| 2026-08-05 | CNY 6,49 | +0,93 % | CNY 6,42 | CNY 6,49 | CNY 6,39 | 34,86M |
| 2026-08-04 | CNY 6,43 | +1,26 % | CNY 6,48 | CNY 6,52 | CNY 6,32 | 40,97M |
| 2026-08-03 | CNY 6,35 | +4,44 % | CNY 6,15 | CNY 6,36 | CNY 6,09 | 48,20M |
| 2026-07-31 | CNY 6,08 | +1,50 % | CNY 6,03 | CNY 6,11 | CNY 6,01 | 30,70M |
| 2026-07-30 | CNY 5,99 | -2,44 % | CNY 6,13 | CNY 6,19 | CNY 5,95 | 35,85M |
| 2026-07-29 | CNY 6,14 | +1,99 % | CNY 6,03 | CNY 6,18 | CNY 5,89 | 43,74M |
| 2026-07-28 | CNY 6,02 | -1,95 % | CNY 6,05 | CNY 6,18 | CNY 5,99 | 40,81M |
| 2026-07-27 | CNY 6,14 | +4,78 % | CNY 5,96 | CNY 6,15 | CNY 5,87 | 62,48M |
| 2026-07-24 | CNY 5,86 | -1,68 % | CNY 6,06 | CNY 6,19 | CNY 5,84 | 90,72M |
| 2026-07-23 | CNY 5,96 | +9,96 % | CNY 5,44 | CNY 5,96 | CNY 5,42 | 56,27M |
| 2026-07-22 | CNY 5,42 | -2,52 % | CNY 5,50 | CNY 5,61 | CNY 5,38 | 27,10M |
| 2026-07-21 | CNY 5,56 | +1,46 % | CNY 5,48 | CNY 5,56 | CNY 5,10 | 43,23M |
| 2026-07-20 | CNY 5,48 | -1,97 % | CNY 5,66 | CNY 5,74 | CNY 5,40 | 37,80M |
| 2026-07-17 | CNY 5,59 | -5,41 % | CNY 5,89 | CNY 5,94 | CNY 5,53 | 34,83M |
| 2026-07-16 | CNY 5,91 | -1,34 % | CNY 5,91 | CNY 6,08 | CNY 5,80 | 37,96M |
| 2026-07-15 | CNY 5,99 | -7,85 % | CNY 6,23 | CNY 6,25 | CNY 5,90 | 57,72M |
| 2026-07-14 | CNY 6,50 | +1,72 % | CNY 6,34 | CNY 6,50 | CNY 6,23 | 27,90M |
| 2026-07-13 | CNY 6,39 | -6,85 % | CNY 6,86 | CNY 6,86 | CNY 6,37 | 29,43M |
| 2026-07-10 | CNY 6,86 | +0,73 % | CNY 6,80 | CNY 7,10 | CNY 6,75 | 31,83M |
| 2026-07-09 | CNY 6,81 | 0,00 % | CNY 6,74 | CNY 6,84 | CNY 6,46 | 32,06M |
| 2026-07-08 | CNY 6,81 | -3,40 % | CNY 7,05 | CNY 7,11 | CNY 6,80 | 25,44M |
| 2026-07-07 | CNY 7,05 | -2,89 % | CNY 7,19 | CNY 7,28 | CNY 6,99 | 24,60M |
| 2026-07-06 | CNY 7,26 | -4,22 % | CNY 7,60 | CNY 7,65 | CNY 7,25 | 35,24M |
| 2026-07-03 | CNY 7,58 | +2,57 % | CNY 7,39 | CNY 7,70 | CNY 7,38 | 36,55M |
| 2026-07-02 | CNY 7,39 | 0,00 % | CNY 7,30 | CNY 7,78 | CNY 7,27 | 44,27M |
| 2026-07-01 | CNY 7,39 | -0,67 % | CNY 7,44 | CNY 7,50 | CNY 7,24 | 34,88M |
| 2026-06-30 | CNY 7,44 | -0,40 % | CNY 7,43 | CNY 7,49 | CNY 7,28 | 26,70M |
| 2026-06-29 | CNY 7,47 | -1,71 % | CNY 7,61 | CNY 7,73 | CNY 7,36 | 33,97M |
| 2026-06-26 | CNY 7,60 | -4,52 % | CNY 7,97 | CNY 8,02 | CNY 7,56 | 42,95M |
| 2026-06-25 | CNY 7,96 | -3,28 % | CNY 8,32 | CNY 8,47 | CNY 7,92 | 48,48M |
| 2026-06-24 | CNY 8,23 | -4,52 % | CNY 8,62 | CNY 8,62 | CNY 8,06 | 64,25M |
| 2026-06-23 | CNY 8,62 | +4,48 % | CNY 8,27 | CNY 8,97 | CNY 8,24 | 77,30M |
| 2026-06-22 | CNY 8,25 | +0,49 % | CNY 8,21 | CNY 8,25 | CNY 7,90 | 42,74M |
| 2026-06-18 | CNY 8,21 | -1,20 % | CNY 8,28 | CNY 8,31 | CNY 8,15 | 32,40M |
| 2026-06-17 | CNY 8,31 | -1,42 % | CNY 8,40 | CNY 8,59 | CNY 8,25 | 38,60M |
| 2026-06-16 | CNY 8,43 | +0,24 % | CNY 8,41 | CNY 8,49 | CNY 8,25 | 32,25M |
| 2026-06-15 | CNY 8,41 | +2,31 % | CNY 8,30 | CNY 8,49 | CNY 8,25 | 30,32M |
| 2026-06-12 | CNY 8,22 | +1,86 % | CNY 8,21 | CNY 8,38 | CNY 8,12 | 36,07M |
| 2026-06-11 | CNY 8,07 | -0,62 % | CNY 8,08 | CNY 8,16 | CNY 7,99 | 26,43M |
| 2026-06-10 | CNY 8,12 | -3,91 % | CNY 8,45 | CNY 8,45 | CNY 8,06 | 33,55M |
| 2026-06-09 | CNY 8,45 | +2,80 % | CNY 8,51 | CNY 8,54 | CNY 8,24 | 34,60M |
| 2026-06-08 | CNY 8,22 | -5,41 % | CNY 8,41 | CNY 8,58 | CNY 8,15 | 41,71M |
| 2026-06-05 | CNY 8,69 | 0,00 % | CNY 8,68 | CNY 8,84 | CNY 8,42 | 46,98M |
| 2026-06-04 | CNY 8,69 | -2,03 % | CNY 8,81 | CNY 8,87 | CNY 8,62 | 39,71M |
| 2026-06-03 | CNY 8,87 | -0,67 % | CNY 8,86 | CNY 8,97 | CNY 8,74 | 47,42M |
| 2026-06-02 | CNY 8,93 | -2,83 % | CNY 9,18 | CNY 9,19 | CNY 8,60 | 57,39M |
| 2026-06-01 | CNY 9,19 | +0,33 % | CNY 9,10 | CNY 9,31 | CNY 8,90 | 53,03M |
| 2026-05-29 | CNY 9,16 | -0,22 % | CNY 9,18 | CNY 9,40 | CNY 8,93 | 74,91M |
| 2026-05-28 | CNY 9,18 | +3,85 % | CNY 8,99 | CNY 9,30 | CNY 8,89 | 72,05M |
| 2026-05-27 | CNY 8,84 | -2,21 % | CNY 9,00 | CNY 9,10 | CNY 8,71 | 45,52M |
| 2026-05-26 | CNY 9,04 | -2,48 % | CNY 9,27 | CNY 9,30 | CNY 8,80 | 56,98M |