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