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 9,13 | +7,92 % | CNY 8,50 | CNY 9,28 | CNY 8,40 | 89,81M |
| 2026-09-29 | CNY 8,46 | -2,42 % | CNY 8,40 | CNY 8,68 | CNY 8,32 | 63,86M |
| 2026-09-28 | CNY 8,67 | +12,89 % | CNY 7,93 | CNY 9,20 | CNY 7,93 | 94,24M |
| 2026-09-24 | CNY 7,68 | -5,30 % | CNY 7,98 | CNY 8,03 | CNY 7,65 |
| 34,84M |
| 2026-09-23 | CNY 8,11 | +3,05 % | CNY 7,89 | CNY 8,40 | CNY 7,86 | 53,81M |
| 2026-09-22 | CNY 7,87 | -0,63 % | CNY 7,99 | CNY 8,14 | CNY 7,82 | 26,05M |
| 2026-09-21 | CNY 7,92 | +1,54 % | CNY 7,83 | CNY 7,97 | CNY 7,77 | 28,25M |
| 2026-09-18 | CNY 7,80 | -0,26 % | CNY 8,00 | CNY 8,05 | CNY 7,70 | 30,02M |
| 2026-09-17 | CNY 7,82 | +3,58 % | CNY 7,57 | CNY 8,18 | CNY 7,56 | 44,64M |
| 2026-09-16 | CNY 7,55 | +2,44 % | CNY 7,33 | CNY 7,59 | CNY 7,27 | 15,33M |
| 2026-09-15 | CNY 7,37 | -1,60 % | CNY 7,59 | CNY 7,65 | CNY 7,35 | 14,81M |
| 2026-09-14 | CNY 7,49 | +1,63 % | CNY 7,36 | CNY 7,57 | CNY 7,22 | 12,53M |
| 2026-09-11 | CNY 7,37 | -2,38 % | CNY 7,46 | CNY 7,50 | CNY 7,20 | 14,45M |
| 2026-09-10 | CNY 7,55 | -1,05 % | CNY 7,58 | CNY 7,67 | CNY 7,48 | 11,89M |
| 2026-09-09 | CNY 7,63 | -1,68 % | CNY 7,84 | CNY 7,88 | CNY 7,61 | 15,43M |
| 2026-09-08 | CNY 7,76 | +0,52 % | CNY 7,72 | CNY 7,90 | CNY 7,67 | 13,96M |
| 2026-09-07 | CNY 7,72 | +2,12 % | CNY 7,52 | CNY 7,76 | CNY 7,51 | 14,79M |
| 2026-09-04 | CNY 7,56 | -2,33 % | CNY 7,82 | CNY 7,90 | CNY 7,49 | 20,54M |
| 2026-09-03 | CNY 7,74 | -0,64 % | CNY 7,83 | CNY 7,95 | CNY 7,71 | 13,78M |
| 2026-09-02 | CNY 7,79 | -0,76 % | CNY 7,76 | CNY 7,85 | CNY 7,69 | 12,73M |
| 2026-09-01 | CNY 7,85 | 0,00 % | CNY 7,84 | CNY 7,91 | CNY 7,69 | 15,14M |
| 2026-08-31 | CNY 7,85 | +2,88 % | CNY 7,56 | CNY 7,86 | CNY 7,47 | 17,29M |
| 2026-08-28 | CNY 7,63 | -1,42 % | CNY 7,80 | CNY 7,90 | CNY 7,63 | 16,23M |
| 2026-08-27 | CNY 7,74 | +0,91 % | CNY 7,61 | CNY 7,81 | CNY 7,55 | 19,14M |
| 2026-08-26 | CNY 7,67 | +0,92 % | CNY 7,64 | CNY 7,75 | CNY 7,48 | 15,70M |
| 2026-08-25 | CNY 7,60 | +2,15 % | CNY 7,33 | CNY 7,67 | CNY 7,21 | 17,27M |
| 2026-08-24 | CNY 7,44 | -3,75 % | CNY 7,70 | CNY 7,75 | CNY 7,31 | 19,66M |
| 2026-08-21 | CNY 7,73 | +3,20 % | CNY 7,39 | CNY 7,92 | CNY 7,24 | 26,56M |
| 2026-08-20 | CNY 7,49 | -0,40 % | CNY 7,65 | CNY 7,68 | CNY 7,42 | 16,79M |
| 2026-08-19 | CNY 7,52 | -7,39 % | CNY 7,90 | CNY 7,96 | CNY 7,48 | 24,91M |
| 2026-08-18 | CNY 8,12 | +2,01 % | CNY 7,91 | CNY 8,27 | CNY 7,91 | 33,78M |
| 2026-08-17 | CNY 7,96 | +3,38 % | CNY 7,70 | CNY 7,96 | CNY 7,63 | 20,18M |
| 2026-08-14 | CNY 7,70 | +0,52 % | CNY 7,70 | CNY 7,80 | CNY 7,54 | 17,50M |
| 2026-08-13 | CNY 7,66 | -3,28 % | CNY 7,96 | CNY 8,05 | CNY 7,66 | 27,23M |
| 2026-08-12 | CNY 7,92 | +2,33 % | CNY 7,74 | CNY 7,92 | CNY 7,70 | 21,43M |
| 2026-08-11 | CNY 7,74 | -2,15 % | CNY 7,80 | CNY 7,84 | CNY 7,66 | 23,39M |
| 2026-08-10 | CNY 7,91 | -2,35 % | CNY 8,11 | CNY 8,14 | CNY 7,78 | 34,22M |
| 2026-08-07 | CNY 8,10 | +3,98 % | CNY 7,84 | CNY 8,29 | CNY 7,63 | 48,37M |
| 2026-08-06 | CNY 7,79 | +0,65 % | CNY 7,63 | CNY 7,89 | CNY 7,58 | 27,33M |
| 2026-08-05 | CNY 7,74 | +2,38 % | CNY 7,51 | CNY 7,83 | CNY 7,48 | 30,27M |
| 2026-08-04 | CNY 7,56 | +3,00 % | CNY 7,41 | CNY 7,60 | CNY 7,32 | 27,15M |
| 2026-08-03 | CNY 7,34 | +1,66 % | CNY 7,21 | CNY 7,34 | CNY 7,08 | 21,25M |
| 2026-07-31 | CNY 7,22 | +4,94 % | CNY 7,24 | CNY 7,44 | CNY 7,15 | 31,28M |
| 2026-07-30 | CNY 6,88 | -5,10 % | CNY 7,20 | CNY 7,24 | CNY 6,86 | 24,62M |
| 2026-07-29 | CNY 7,25 | +2,40 % | CNY 7,10 | CNY 7,26 | CNY 6,78 | 29,21M |
| 2026-07-28 | CNY 7,08 | -1,67 % | CNY 7,08 | CNY 7,45 | CNY 7,02 | 25,93M |
| 2026-07-27 | CNY 7,20 | +4,50 % | CNY 6,92 | CNY 7,20 | CNY 6,77 | 23,21M |
| 2026-07-24 | CNY 6,89 | -4,70 % | CNY 7,07 | CNY 7,17 | CNY 6,86 | 19,75M |
| 2026-07-23 | CNY 7,23 | +1,40 % | CNY 7,13 | CNY 7,28 | CNY 6,99 | 23,30M |
| 2026-07-22 | CNY 7,13 | -4,42 % | CNY 7,38 | CNY 7,55 | CNY 7,12 | 30,28M |
| 2026-07-21 | CNY 7,46 | +6,27 % | CNY 7,14 | CNY 7,47 | CNY 6,39 | 42,71M |
| 2026-07-20 | CNY 7,02 | -7,14 % | CNY 7,85 | CNY 7,86 | CNY 6,82 | 35,86M |
| 2026-07-17 | CNY 7,56 | -7,47 % | CNY 8,16 | CNY 8,22 | CNY 7,46 | 35,98M |
| 2026-07-16 | CNY 8,17 | -4,89 % | CNY 8,40 | CNY 8,68 | CNY 8,10 | 34,92M |
| 2026-07-15 | CNY 8,59 | -7,93 % | CNY 9,34 | CNY 9,35 | CNY 8,52 | 42,07M |
| 2026-07-14 | CNY 9,33 | +4,60 % | CNY 8,94 | CNY 9,42 | CNY 8,61 | 44,95M |
| 2026-07-13 | CNY 8,92 | -15,61 % | CNY 10,12 | CNY 10,18 | CNY 8,88 | 55,98M |
| 2026-07-10 | CNY 10,57 | -6,04 % | CNY 11,01 | CNY 11,57 | CNY 10,57 | 59,97M |
| 2026-07-09 | CNY 11,25 | +3,21 % | CNY 10,99 | CNY 11,34 | CNY 10,05 | 65,55M |
| 2026-07-08 | CNY 10,90 | +1,49 % | CNY 10,88 | CNY 11,28 | CNY 10,29 | 57,96M |
| 2026-07-07 | CNY 10,74 | -2,89 % | CNY 11,07 | CNY 11,49 | CNY 10,54 | 41,57M |
| 2026-07-06 | CNY 11,06 | -9,20 % | CNY 12,10 | CNY 12,10 | CNY 10,90 | 54,17M |
| 2026-07-03 | CNY 12,18 | -1,93 % | CNY 12,59 | CNY 12,91 | CNY 11,92 | 46,84M |
| 2026-07-02 | CNY 12,42 | -5,26 % | CNY 12,68 | CNY 12,98 | CNY 12,15 | 53,47M |
| 2026-07-01 | CNY 13,11 | -5,07 % | CNY 13,55 | CNY 13,62 | CNY 12,85 | 81,62M |
| 2026-06-30 | CNY 13,81 | +10,92 % | CNY 12,99 | CNY 14,17 | CNY 12,71 | 108,99M |
| 2026-06-29 | CNY 12,45 | +2,64 % | CNY 12,87 | CNY 13,94 | CNY 12,13 | 126,84M |
| 2026-06-26 | CNY 12,13 | +19,98 % | CNY 10,05 | CNY 12,13 | CNY 9,83 | 104,75M |
| 2026-06-25 | CNY 10,11 | -5,07 % | CNY 10,54 | CNY 10,74 | CNY 9,92 | 46,33M |
| 2026-06-24 | CNY 10,65 | -3,88 % | CNY 10,81 | CNY 10,94 | CNY 10,31 | 43,56M |
| 2026-06-23 | CNY 11,08 | -7,28 % | CNY 11,50 | CNY 11,64 | CNY 10,97 | 53,94M |
| 2026-06-22 | CNY 11,95 | +7,17 % | CNY 11,15 | CNY 11,95 | CNY 10,99 | 77,39M |
| 2026-06-18 | CNY 11,15 | -3,55 % | CNY 11,08 | CNY 11,29 | CNY 10,85 | 63,54M |
| 2026-06-17 | CNY 11,56 | +5,19 % | CNY 10,78 | CNY 11,98 | CNY 10,71 | 85,14M |
| 2026-06-16 | CNY 10,99 | +5,88 % | CNY 10,32 | CNY 11,10 | CNY 10,19 | 74,72M |
| 2026-06-15 | CNY 10,38 | +4,32 % | CNY 10,33 | CNY 10,58 | CNY 10,09 | 46,57M |
| 2026-06-12 | CNY 9,95 | -6,92 % | CNY 10,77 | CNY 10,85 | CNY 9,82 | 56,33M |
| 2026-06-11 | CNY 10,69 | -1,02 % | CNY 10,61 | CNY 10,80 | CNY 10,23 | 51,35M |
| 2026-06-10 | CNY 10,80 | -1,55 % | CNY 10,87 | CNY 11,03 | CNY 10,61 | 47,66M |
| 2026-06-09 | CNY 10,97 | +1,39 % | CNY 11,13 | CNY 11,33 | CNY 10,46 | 73,33M |
| 2026-06-08 | CNY 10,82 | +2,85 % | CNY 10,54 | CNY 11,43 | CNY 10,54 | 111,08M |
| 2026-06-05 | CNY 10,52 | +19,95 % | CNY 8,68 | CNY 10,52 | CNY 8,31 | 87,97M |
| 2026-06-04 | CNY 8,77 | -2,77 % | CNY 8,83 | CNY 9,05 | CNY 8,64 | 43,94M |
| 2026-06-03 | CNY 9,02 | -4,14 % | CNY 9,24 | CNY 9,71 | CNY 8,88 | 52,87M |
| 2026-06-02 | CNY 9,41 | -2,49 % | CNY 9,50 | CNY 9,53 | CNY 8,96 | 43,27M |
| 2026-06-01 | CNY 9,65 | +1,15 % | CNY 9,36 | CNY 10,12 | CNY 9,32 | 53,46M |
| 2026-05-29 | CNY 9,54 | -11,50 % | CNY 10,71 | CNY 10,71 | CNY 9,43 | 72,64M |
| 2026-05-28 | CNY 10,78 | -3,66 % | CNY 10,71 | CNY 11,12 | CNY 10,46 | 77,69M |
| 2026-05-27 | CNY 11,19 | -1,84 % | CNY 11,45 | CNY 11,91 | CNY 10,90 | 98,81M |
| 2026-05-26 | CNY 11,40 | +9,62 % | CNY 10,10 | CNY 12,20 | CNY 10,01 | 124,54M |