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 6,74 | -1,32 % | CNY 6,86 | CNY 6,99 | CNY 6,74 | 86,41M |
| 2026-09-29 | CNY 6,83 | -1,73 % | CNY 6,84 | CNY 6,94 | CNY 6,78 | 74,97M |
| 2026-09-28 | CNY 6,95 | -2,80 % | CNY 7,26 | CNY 7,43 | CNY 6,89 | 138,05M |
| 2026-09-24 | CNY 7,15 | -2,85 % | CNY 7,29 | CNY 7,32 | CNY 7,13 | 78,04M |
| 2026-09-23 | CNY 7,36 | +1,38 % | CNY 7,28 | CNY 7,51 | CNY 7,27 | 134,41M |
| 2026-09-22 | CNY 7,26 | -0,27 % | CNY 7,36 | CNY 7,43 | CNY 7,19 | 99,95M |
| 2026-09-21 | CNY 7,28 | +0,69 % | CNY 7,29 | CNY 7,42 | CNY 7,23 | 107,86M |
| 2026-09-18 | CNY 7,23 | +0,28 % | CNY 7,32 | CNY 7,35 | CNY 7,13 | 97,54M |
| 2026-09-17 | CNY 7,21 | -0,28 % | CNY 7,17 | CNY 7,36 | CNY 7,16 | 115,97M |
| 2026-09-16 | CNY 7,23 | +4,63 % | CNY 6,92 | CNY 7,30 | CNY 6,90 | 150,17M |
| 2026-09-15 | CNY 6,91 | -0,14 % | CNY 6,87 | CNY 7,02 | CNY 6,85 | 70,18M |
| 2026-09-14 | CNY 6,92 | +0,44 % | CNY 6,82 | CNY 7,00 | CNY 6,71 | 69,26M |
| 2026-09-11 | CNY 6,89 | -1,71 % | CNY 6,87 | CNY 6,96 | CNY 6,71 | 110,60M |
| 2026-09-10 | CNY 7,01 | -4,23 % | CNY 7,22 | CNY 7,25 | CNY 7,00 | 132,90M |
| 2026-09-09 | CNY 7,32 | +6,24 % | CNY 6,93 | CNY 7,35 | CNY 6,92 | 230,85M |
| 2026-09-08 | CNY 6,89 | -0,29 % | CNY 6,90 | CNY 6,97 | CNY 6,84 | 66,94M |
| 2026-09-07 | CNY 6,91 | +2,67 % | CNY 6,77 | CNY 6,95 | CNY 6,76 | 79,92M |
| 2026-09-04 | CNY 6,73 | -1,75 % | CNY 6,90 | CNY 6,98 | CNY 6,68 | 87,44M |
| 2026-09-03 | CNY 6,85 | -1,15 % | CNY 6,97 | CNY 7,04 | CNY 6,76 | 71,07M |
| 2026-09-02 | CNY 6,93 | -1,70 % | CNY 6,95 | CNY 6,97 | CNY 6,85 | 66,81M |
| 2026-09-01 | CNY 7,05 | -1,26 % | CNY 7,12 | CNY 7,13 | CNY 6,97 | 73,60M |
| 2026-08-31 | CNY 7,14 | +2,15 % | CNY 6,84 | CNY 7,14 | CNY 6,78 | 80,18M |
| 2026-08-28 | CNY 6,99 | -1,55 % | CNY 7,05 | CNY 7,21 | CNY 6,98 | 91,66M |
| 2026-08-27 | CNY 7,10 | +2,31 % | CNY 6,95 | CNY 7,13 | CNY 6,94 | 87,07M |
| 2026-08-26 | CNY 6,94 | -1,00 % | CNY 7,01 | CNY 7,07 | CNY 6,83 | 78,33M |
| 2026-08-25 | CNY 7,01 | +0,29 % | CNY 6,87 | CNY 7,08 | CNY 6,72 | 81,97M |
| 2026-08-24 | CNY 6,99 | -4,38 % | CNY 7,28 | CNY 7,29 | CNY 6,81 | 102,23M |
| 2026-08-21 | CNY 7,31 | +0,14 % | CNY 7,24 | CNY 7,35 | CNY 7,10 | 81,95M |
| 2026-08-20 | CNY 7,30 | +1,39 % | CNY 7,29 | CNY 7,48 | CNY 7,18 | 100,53M |
| 2026-08-19 | CNY 7,20 | -8,51 % | CNY 7,61 | CNY 7,75 | CNY 7,15 | 160,41M |
| 2026-08-18 | CNY 7,87 | +1,03 % | CNY 7,78 | CNY 8,04 | CNY 7,75 | 181,63M |
| 2026-08-17 | CNY 7,79 | +2,77 % | CNY 7,56 | CNY 7,80 | CNY 7,51 | 123,12M |
| 2026-08-14 | CNY 7,58 | +0,80 % | CNY 7,60 | CNY 7,62 | CNY 7,43 | 91,67M |
| 2026-08-13 | CNY 7,52 | -2,08 % | CNY 7,75 | CNY 7,85 | CNY 7,52 | 127,41M |
| 2026-08-12 | CNY 7,68 | +1,32 % | CNY 7,62 | CNY 7,72 | CNY 7,55 | 93,01M |
| 2026-08-11 | CNY 7,58 | -1,43 % | CNY 7,60 | CNY 7,74 | CNY 7,52 | 111,24M |
| 2026-08-10 | CNY 7,69 | -2,29 % | CNY 7,90 | CNY 8,07 | CNY 7,61 | 142,55M |
| 2026-08-07 | CNY 7,87 | +0,51 % | CNY 7,72 | CNY 8,14 | CNY 7,55 | 269,87M |
| 2026-08-06 | CNY 7,83 | +3,71 % | CNY 7,36 | CNY 8,01 | CNY 7,28 | 271,50M |
| 2026-08-05 | CNY 7,55 | +7,55 % | CNY 6,96 | CNY 7,86 | CNY 6,94 | 253,52M |
| 2026-08-04 | CNY 7,02 | +4,00 % | CNY 6,82 | CNY 7,10 | CNY 6,82 | 159,92M |
| 2026-08-03 | CNY 6,75 | +1,20 % | CNY 6,61 | CNY 6,78 | CNY 6,58 | 105,02M |
| 2026-07-31 | CNY 6,67 | +4,06 % | CNY 6,75 | CNY 7,07 | CNY 6,66 | 214,67M |
| 2026-07-30 | CNY 6,41 | -5,18 % | CNY 6,64 | CNY 6,71 | CNY 6,38 | 128,65M |
| 2026-07-29 | CNY 6,76 | +1,50 % | CNY 6,65 | CNY 6,77 | CNY 6,35 | 145,93M |
| 2026-07-28 | CNY 6,66 | -4,17 % | CNY 6,77 | CNY 6,86 | CNY 6,61 | 144,04M |
| 2026-07-27 | CNY 6,95 | +5,14 % | CNY 6,63 | CNY 6,96 | CNY 6,49 | 165,67M |
| 2026-07-24 | CNY 6,61 | -1,64 % | CNY 6,55 | CNY 6,80 | CNY 6,48 | 109,09M |
| 2026-07-23 | CNY 6,72 | +2,28 % | CNY 6,64 | CNY 6,80 | CNY 6,50 | 134,88M |
| 2026-07-22 | CNY 6,57 | -4,37 % | CNY 6,75 | CNY 6,93 | CNY 6,53 | 166,44M |
| 2026-07-21 | CNY 6,87 | +9,22 % | CNY 6,38 | CNY 6,87 | CNY 6,02 | 223,58M |
| 2026-07-20 | CNY 6,29 | -4,55 % | CNY 6,81 | CNY 6,86 | CNY 6,13 | 165,14M |
| 2026-07-17 | CNY 6,59 | -7,05 % | CNY 7,10 | CNY 7,13 | CNY 6,52 | 166,21M |
| 2026-07-16 | CNY 7,09 | -3,67 % | CNY 7,25 | CNY 7,44 | CNY 7,01 | 146,62M |
| 2026-07-15 | CNY 7,36 | -6,84 % | CNY 7,98 | CNY 7,99 | CNY 7,30 | 155,55M |
| 2026-07-14 | CNY 7,90 | +3,54 % | CNY 7,77 | CNY 7,93 | CNY 7,44 | 165,02M |
| 2026-07-13 | CNY 7,63 | -10,24 % | CNY 8,38 | CNY 8,50 | CNY 7,60 | 202,72M |
| 2026-07-10 | CNY 8,50 | -4,49 % | CNY 8,98 | CNY 9,30 | CNY 8,50 | 247,80M |
| 2026-07-09 | CNY 8,90 | +5,70 % | CNY 8,58 | CNY 8,92 | CNY 8,46 | 206,81M |
| 2026-07-08 | CNY 8,42 | -5,29 % | CNY 8,99 | CNY 9,05 | CNY 8,38 | 180,56M |
| 2026-07-07 | CNY 8,89 | -3,16 % | CNY 9,12 | CNY 9,27 | CNY 8,76 | 166,55M |
| 2026-07-06 | CNY 9,18 | -7,09 % | CNY 9,95 | CNY 10,03 | CNY 9,14 | 246,75M |
| 2026-07-03 | CNY 9,88 | -5,99 % | CNY 10,42 | CNY 10,48 | CNY 9,82 | 248,36M |
| 2026-07-02 | CNY 10,51 | -5,23 % | CNY 10,32 | CNY 11,10 | CNY 9,88 | 309,50M |
| 2026-07-01 | CNY 11,09 | -4,40 % | CNY 11,55 | CNY 11,75 | CNY 10,84 | 416,56M |
| 2026-06-30 | CNY 11,60 | +4,50 % | CNY 11,48 | CNY 12,15 | CNY 11,30 | 453,77M |
| 2026-06-29 | CNY 11,10 | -4,88 % | CNY 11,72 | CNY 12,26 | CNY 10,73 | 485,20M |
| 2026-06-26 | CNY 11,67 | +13,41 % | CNY 10,50 | CNY 12,35 | CNY 10,46 | 618,50M |
| 2026-06-25 | CNY 10,29 | +4,89 % | CNY 10,11 | CNY 10,98 | CNY 9,99 | 436,78M |
| 2026-06-24 | CNY 9,81 | -0,91 % | CNY 9,80 | CNY 9,89 | CNY 9,35 | 300,37M |
| 2026-06-23 | CNY 9,90 | -4,72 % | CNY 10,25 | CNY 10,44 | CNY 9,79 | 273,59M |
| 2026-06-22 | CNY 10,39 | +0,19 % | CNY 11,03 | CNY 11,23 | CNY 10,19 | 402,67M |
| 2026-06-18 | CNY 10,37 | -1,89 % | CNY 10,50 | CNY 10,97 | CNY 9,77 | 644,78M |
| 2026-06-17 | CNY 10,57 | +19,98 % | CNY 9,56 | CNY 10,57 | CNY 9,56 | 420,38M |
| 2026-06-16 | CNY 8,81 | +12,37 % | CNY 7,82 | CNY 9,03 | CNY 7,72 | 405,70M |
| 2026-06-15 | CNY 7,84 | +5,09 % | CNY 7,58 | CNY 8,04 | CNY 7,57 | 251,41M |
| 2026-06-12 | CNY 7,46 | -4,24 % | CNY 8,00 | CNY 8,20 | CNY 7,38 | 306,98M |
| 2026-06-11 | CNY 7,79 | -4,06 % | CNY 7,97 | CNY 8,03 | CNY 7,60 | 233,37M |
| 2026-06-10 | CNY 8,12 | -5,03 % | CNY 8,33 | CNY 8,35 | CNY 8,02 | 236,00M |
| 2026-06-09 | CNY 8,55 | +5,95 % | CNY 8,25 | CNY 8,63 | CNY 8,01 | 352,25M |
| 2026-06-08 | CNY 8,07 | -3,47 % | CNY 8,15 | CNY 8,44 | CNY 8,03 | 271,41M |
| 2026-06-05 | CNY 8,36 | -0,71 % | CNY 8,23 | CNY 8,80 | CNY 8,10 | 395,24M |
| 2026-06-04 | CNY 8,42 | +4,08 % | CNY 7,81 | CNY 8,50 | CNY 7,81 | 419,36M |
| 2026-06-03 | CNY 8,09 | +11,89 % | CNY 7,33 | CNY 8,50 | CNY 7,30 | 526,84M |
| 2026-06-02 | CNY 7,23 | +0,98 % | CNY 7,05 | CNY 7,30 | CNY 7,00 | 158,24M |
| 2026-06-01 | CNY 7,16 | +0,85 % | CNY 7,02 | CNY 7,58 | CNY 7,02 | 206,17M |
| 2026-05-29 | CNY 7,10 | -9,78 % | CNY 7,75 | CNY 7,77 | CNY 7,04 | 299,32M |
| 2026-05-28 | CNY 7,87 | -0,25 % | CNY 7,80 | CNY 8,16 | CNY 7,59 | 301,66M |
| 2026-05-27 | CNY 7,89 | +7,49 % | CNY 7,38 | CNY 8,00 | CNY 7,35 | 407,17M |
| 2026-05-26 | CNY 7,34 | -0,41 % | CNY 7,31 | CNY 7,49 | CNY 7,20 | 166,24M |