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