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