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