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 7,26 | -6,20 % | CNY 7,72 | CNY 7,79 | CNY 7,22 | 39,64M |
| 2026-09-29 | CNY 7,74 | +1,44 % | CNY 7,67 | CNY 7,98 | CNY 7,40 | 37,49M |
| 2026-09-28 | CNY 7,63 | 0,00 % | CNY 7,98 | CNY 8,13 | CNY 7,38 | 43,47M |
| 2026-09-24 | CNY 7,63 | -5,69 % | CNY 8,15 | CNY 8,15 | CNY 7,51 | 44,18M |
| 2026-09-23 | CNY 8,09 | -0,49 % | CNY 8,09 | CNY 8,36 | CNY 7,97 | 31,48M |
| 2026-09-22 | CNY 8,13 | +0,49 % | CNY 8,02 | CNY 8,30 | CNY 7,80 | 56,25M |
| 2026-09-21 | CNY 8,09 | +10,22 % | CNY 7,41 | CNY 8,15 | CNY 7,19 | 59,52M |
| 2026-09-18 | CNY 7,34 | +8,90 % | CNY 6,75 | CNY 7,42 | CNY 6,75 | 53,35M |
| 2026-09-17 | CNY 6,74 | -0,44 % | CNY 6,74 | CNY 6,88 | CNY 6,22 | 40,27M |
| 2026-09-16 | CNY 6,77 | +1,20 % | CNY 6,49 | CNY 6,95 | CNY 6,49 | 31,22M |
| 2026-09-15 | CNY 6,69 | -2,90 % | CNY 7,00 | CNY 7,05 | CNY 6,66 | 30,50M |
| 2026-09-14 | CNY 6,89 | -6,77 % | CNY 7,32 | CNY 7,32 | CNY 6,62 | 39,34M |
| 2026-09-11 | CNY 7,39 | -5,26 % | CNY 7,67 | CNY 7,80 | CNY 7,20 | 32,94M |
| 2026-09-10 | CNY 7,80 | -1,02 % | CNY 7,87 | CNY 7,98 | CNY 7,73 | 30,85M |
| 2026-09-09 | CNY 7,88 | +1,03 % | CNY 7,82 | CNY 7,92 | CNY 7,62 | 34,51M |
| 2026-09-08 | CNY 7,80 | +2,50 % | CNY 7,74 | CNY 7,95 | CNY 7,40 | 50,32M |
| 2026-09-07 | CNY 7,61 | +2,01 % | CNY 7,42 | CNY 7,75 | CNY 7,32 | 42,44M |
| 2026-09-04 | CNY 7,46 | -3,99 % | CNY 7,80 | CNY 7,82 | CNY 7,41 | 44,27M |
| 2026-09-03 | CNY 7,77 | +0,13 % | CNY 7,80 | CNY 7,91 | CNY 7,63 | 47,74M |
| 2026-09-02 | CNY 7,76 | -0,13 % | CNY 7,70 | CNY 7,85 | CNY 7,07 | 65,53M |
| 2026-09-01 | CNY 7,77 | +1,97 % | CNY 7,79 | CNY 7,94 | CNY 7,62 | 58,56M |
| 2026-08-31 | CNY 7,62 | +0,79 % | CNY 7,49 | CNY 7,79 | CNY 7,22 | 53,97M |
| 2026-08-28 | CNY 7,56 | -0,13 % | CNY 7,55 | CNY 8,02 | CNY 7,43 | 76,82M |
| 2026-08-27 | CNY 7,57 | +8,61 % | CNY 7,07 | CNY 8,36 | CNY 7,02 | 92,17M |
| 2026-08-26 | CNY 6,97 | +4,97 % | CNY 6,66 | CNY 6,97 | CNY 6,57 | 31,05M |
| 2026-08-25 | CNY 6,64 | +0,15 % | CNY 6,55 | CNY 6,71 | CNY 6,46 | 18,07M |
| 2026-08-24 | CNY 6,63 | -1,34 % | CNY 6,84 | CNY 6,86 | CNY 6,38 | 21,01M |
| 2026-08-21 | CNY 6,72 | +2,60 % | CNY 6,54 | CNY 6,83 | CNY 6,44 | 21,90M |
| 2026-08-20 | CNY 6,55 | -1,06 % | CNY 6,65 | CNY 6,78 | CNY 6,38 | 26,14M |
| 2026-08-19 | CNY 6,62 | -4,75 % | CNY 7,03 | CNY 7,14 | CNY 6,29 | 44,27M |
| 2026-08-18 | CNY 6,95 | +0,14 % | CNY 6,90 | CNY 7,23 | CNY 6,87 | 29,69M |
| 2026-08-17 | CNY 6,94 | +8,95 % | CNY 6,30 | CNY 7,01 | CNY 6,18 | 46,77M |
| 2026-08-14 | CNY 6,37 | -3,78 % | CNY 6,58 | CNY 6,65 | CNY 6,22 | 25,98M |
| 2026-08-13 | CNY 6,62 | -1,49 % | CNY 6,73 | CNY 6,85 | CNY 6,61 | 13,86M |
| 2026-08-12 | CNY 6,72 | 0,00 % | CNY 6,72 | CNY 6,83 | CNY 6,67 | 15,35M |
| 2026-08-11 | CNY 6,72 | -0,44 % | CNY 6,75 | CNY 6,86 | CNY 6,61 | 28,39M |
| 2026-08-10 | CNY 6,75 | +4,81 % | CNY 6,40 | CNY 6,77 | CNY 6,28 | 29,34M |
| 2026-08-07 | CNY 6,44 | +1,90 % | CNY 6,36 | CNY 6,66 | CNY 6,17 | 29,71M |
| 2026-08-06 | CNY 6,32 | +1,61 % | CNY 6,28 | CNY 6,36 | CNY 6,16 | 26,27M |
| 2026-08-05 | CNY 6,22 | +0,81 % | CNY 6,25 | CNY 6,33 | CNY 6,12 | 31,61M |
| 2026-08-04 | CNY 6,17 | +8,06 % | CNY 5,82 | CNY 6,23 | CNY 5,66 | 43,25M |
| 2026-08-03 | CNY 5,71 | +7,94 % | CNY 5,36 | CNY 5,96 | CNY 5,36 | 43,80M |
| 2026-07-31 | CNY 5,29 | +5,38 % | CNY 5,12 | CNY 5,39 | CNY 5,06 | 36,76M |
| 2026-07-30 | CNY 5,02 | -2,14 % | CNY 5,18 | CNY 5,30 | CNY 5,01 | 35,41M |
| 2026-07-29 | CNY 5,13 | +3,43 % | CNY 4,95 | CNY 5,29 | CNY 4,95 | 38,39M |
| 2026-07-28 | CNY 4,96 | +0,20 % | CNY 4,90 | CNY 5,08 | CNY 4,88 | 22,75M |
| 2026-07-27 | CNY 4,95 | +5,10 % | CNY 4,74 | CNY 4,96 | CNY 4,65 | 25,43M |
| 2026-07-24 | CNY 4,71 | -7,28 % | CNY 4,93 | CNY 4,97 | CNY 4,68 | 27,61M |
| 2026-07-23 | CNY 5,08 | +4,74 % | CNY 4,78 | CNY 5,30 | CNY 4,78 | 35,41M |
| 2026-07-22 | CNY 4,85 | +1,04 % | CNY 4,70 | CNY 4,96 | CNY 4,70 | 33,01M |
| 2026-07-21 | CNY 4,80 | 0,00 % | CNY 4,81 | CNY 4,87 | CNY 4,16 | 57,22M |
| 2026-07-20 | CNY 4,80 | -17,10 % | CNY 5,60 | CNY 5,69 | CNY 4,75 | 72,29M |
| 2026-07-17 | CNY 5,79 | -0,34 % | CNY 5,55 | CNY 6,40 | CNY 5,52 | 75,37M |
| 2026-07-16 | CNY 5,81 | +4,50 % | CNY 5,58 | CNY 6,34 | CNY 5,50 | 63,41M |
| 2026-07-15 | CNY 5,56 | -2,63 % | CNY 5,71 | CNY 5,94 | CNY 5,52 | 34,70M |
| 2026-07-14 | CNY 5,71 | -1,21 % | CNY 6,01 | CNY 6,25 | CNY 5,65 | 35,27M |
| 2026-07-13 | CNY 5,78 | -8,11 % | CNY 6,21 | CNY 6,28 | CNY 5,75 | 34,98M |
| 2026-07-10 | CNY 6,29 | -3,23 % | CNY 6,50 | CNY 6,58 | CNY 6,12 | 50,18M |
| 2026-07-09 | CNY 6,50 | -8,06 % | CNY 6,80 | CNY 7,02 | CNY 6,43 | 58,80M |
| 2026-07-08 | CNY 7,07 | -13,25 % | CNY 8,03 | CNY 8,03 | CNY 6,58 | 82,44M |
| 2026-07-07 | CNY 8,15 | +2,13 % | CNY 7,84 | CNY 8,33 | CNY 7,40 | 80,49M |
| 2026-07-06 | CNY 7,98 | +6,40 % | CNY 7,78 | CNY 8,56 | CNY 7,78 | 99,27M |
| 2026-07-03 | CNY 7,50 | +15,92 % | CNY 7,20 | CNY 7,76 | CNY 6,85 | 120,31M |
| 2026-07-02 | CNY 6,47 | +20,04 % | CNY 5,41 | CNY 6,47 | CNY 5,40 | 34,93M |
| 2026-07-01 | CNY 5,39 | +0,94 % | CNY 5,36 | CNY 5,56 | CNY 5,26 | 16,94M |
| 2026-06-30 | CNY 5,34 | -0,74 % | CNY 5,42 | CNY 5,42 | CNY 5,19 | 18,27M |
| 2026-06-29 | CNY 5,38 | -4,61 % | CNY 5,59 | CNY 5,66 | CNY 5,22 | 23,21M |
| 2026-06-26 | CNY 5,64 | -3,26 % | CNY 5,81 | CNY 5,87 | CNY 5,62 | 20,98M |
| 2026-06-25 | CNY 5,83 | -5,05 % | CNY 6,19 | CNY 6,38 | CNY 5,78 | 28,81M |
| 2026-06-24 | CNY 6,14 | -2,85 % | CNY 6,27 | CNY 6,37 | CNY 5,85 | 28,93M |
| 2026-06-23 | CNY 6,32 | +1,94 % | CNY 6,18 | CNY 6,47 | CNY 6,10 | 28,49M |
| 2026-06-22 | CNY 6,20 | -1,43 % | CNY 6,23 | CNY 6,44 | CNY 6,02 | 27,11M |
| 2026-06-18 | CNY 6,29 | -0,94 % | CNY 6,25 | CNY 6,34 | CNY 6,13 | 20,37M |
| 2026-06-17 | CNY 6,35 | +0,32 % | CNY 6,30 | CNY 6,50 | CNY 6,03 | 30,91M |
| 2026-06-16 | CNY 6,33 | +4,98 % | CNY 6,00 | CNY 6,50 | CNY 5,93 | 35,12M |
| 2026-06-15 | CNY 6,03 | -3,05 % | CNY 6,27 | CNY 6,30 | CNY 5,90 | 30,82M |
| 2026-06-12 | CNY 6,22 | -1,74 % | CNY 6,38 | CNY 6,44 | CNY 6,16 | 23,53M |
| 2026-06-11 | CNY 6,33 | -2,16 % | CNY 6,39 | CNY 6,58 | CNY 6,16 | 31,96M |
| 2026-06-10 | CNY 6,47 | -6,77 % | CNY 6,87 | CNY 6,89 | CNY 6,32 | 50,75M |
| 2026-06-09 | CNY 6,94 | +7,76 % | CNY 6,58 | CNY 7,30 | CNY 6,54 | 78,68M |
| 2026-06-08 | CNY 6,44 | +0,47 % | CNY 6,33 | CNY 6,56 | CNY 6,19 | 35,05M |
| 2026-06-05 | CNY 6,41 | +2,23 % | CNY 6,25 | CNY 6,57 | CNY 6,20 | 38,44M |
| 2026-06-04 | CNY 6,27 | -2,49 % | CNY 6,32 | CNY 6,43 | CNY 6,11 | 36,05M |
| 2026-06-03 | CNY 6,43 | +1,42 % | CNY 6,29 | CNY 6,51 | CNY 6,20 | 34,60M |
| 2026-06-02 | CNY 6,34 | +2,26 % | CNY 6,36 | CNY 6,59 | CNY 6,25 | 39,70M |
| 2026-06-01 | CNY 6,20 | -4,02 % | CNY 6,42 | CNY 6,60 | CNY 6,13 | 42,67M |
| 2026-05-29 | CNY 6,46 | +3,19 % | CNY 6,40 | CNY 6,65 | CNY 6,31 | 50,16M |
| 2026-05-28 | CNY 6,26 | +3,13 % | CNY 5,98 | CNY 6,41 | CNY 5,94 | 44,50M |
| 2026-05-27 | CNY 6,07 | -5,89 % | CNY 6,45 | CNY 6,66 | CNY 5,95 | 54,80M |
| 2026-05-26 | CNY 6,45 | +2,38 % | CNY 6,29 | CNY 6,48 | CNY 6,09 | 65,16M |