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 11,13 | +3,73 % | CNY 10,99 | CNY 11,41 | CNY 10,65 | 153,43M |
| 2026-09-29 | CNY 10,73 | -3,16 % | CNY 10,64 | CNY 11,18 | CNY 10,64 | 158,37M |
| 2026-09-28 | CNY 11,08 | +2,50 % | CNY 10,40 | CNY 11,80 | CNY 10,33 | 236,88M |
| 2026-09-24 | CNY 10,81 | +19,98 % | CNY 8,90 | CNY 10,81 | CNY 8,83 |
| 161,74M |
| 2026-09-23 | CNY 9,01 | -4,66 % | CNY 9,29 | CNY 9,53 | CNY 8,92 | 88,03M |
| 2026-09-22 | CNY 9,45 | +1,72 % | CNY 9,31 | CNY 9,65 | CNY 9,22 | 108,94M |
| 2026-09-21 | CNY 9,29 | -1,69 % | CNY 9,62 | CNY 9,69 | CNY 9,18 | 107,66M |
| 2026-09-18 | CNY 9,45 | +7,39 % | CNY 8,81 | CNY 9,79 | CNY 8,73 | 141,07M |
| 2026-09-17 | CNY 8,80 | -6,68 % | CNY 9,21 | CNY 9,29 | CNY 8,68 | 116,09M |
| 2026-09-16 | CNY 9,43 | +10,81 % | CNY 8,56 | CNY 9,66 | CNY 8,56 | 151,83M |
| 2026-09-15 | CNY 8,51 | -3,19 % | CNY 8,58 | CNY 9,00 | CNY 8,33 | 95,45M |
| 2026-09-14 | CNY 8,79 | +2,69 % | CNY 8,58 | CNY 9,06 | CNY 8,23 | 103,47M |
| 2026-09-11 | CNY 8,56 | -5,73 % | CNY 8,99 | CNY 9,09 | CNY 8,50 | 96,54M |
| 2026-09-10 | CNY 9,08 | +0,67 % | CNY 9,17 | CNY 9,43 | CNY 8,60 | 126,08M |
| 2026-09-09 | CNY 9,02 | +2,04 % | CNY 8,85 | CNY 9,50 | CNY 8,53 | 145,03M |
| 2026-09-08 | CNY 8,84 | +0,45 % | CNY 8,82 | CNY 9,22 | CNY 8,75 | 107,82M |
| 2026-09-07 | CNY 8,80 | -3,61 % | CNY 9,04 | CNY 9,39 | CNY 8,75 | 132,91M |
| 2026-09-04 | CNY 9,13 | +16,01 % | CNY 7,89 | CNY 9,35 | CNY 7,85 | 156,30M |
| 2026-09-03 | CNY 7,87 | -1,13 % | CNY 8,03 | CNY 8,05 | CNY 7,75 | 35,33M |
| 2026-09-02 | CNY 7,96 | +0,76 % | CNY 7,79 | CNY 8,14 | CNY 7,68 | 47,00M |
| 2026-09-01 | CNY 7,90 | +3,95 % | CNY 7,66 | CNY 8,15 | CNY 7,61 | 56,16M |
| 2026-08-31 | CNY 7,60 | -2,69 % | CNY 7,71 | CNY 7,75 | CNY 7,47 | 38,80M |
| 2026-08-28 | CNY 7,81 | +0,13 % | CNY 7,97 | CNY 8,01 | CNY 7,60 | 52,84M |
| 2026-08-27 | CNY 7,80 | +5,69 % | CNY 7,32 | CNY 7,91 | CNY 7,25 | 65,66M |
| 2026-08-26 | CNY 7,38 | -0,94 % | CNY 7,54 | CNY 7,62 | CNY 7,33 | 24,45M |
| 2026-08-25 | CNY 7,45 | +3,33 % | CNY 7,12 | CNY 7,53 | CNY 7,08 | 35,32M |
| 2026-08-24 | CNY 7,21 | -2,44 % | CNY 7,44 | CNY 7,44 | CNY 7,10 | 21,87M |
| 2026-08-21 | CNY 7,39 | -1,07 % | CNY 7,43 | CNY 7,44 | CNY 7,24 | 26,37M |
| 2026-08-20 | CNY 7,47 | -0,66 % | CNY 7,67 | CNY 7,68 | CNY 7,40 | 34,53M |
| 2026-08-19 | CNY 7,52 | -6,58 % | CNY 7,93 | CNY 8,09 | CNY 7,51 | 73,01M |
| 2026-08-18 | CNY 8,05 | -0,86 % | CNY 8,09 | CNY 8,84 | CNY 8,05 | 110,88M |
| 2026-08-17 | CNY 8,12 | +1,50 % | CNY 8,08 | CNY 8,14 | CNY 7,89 | 22,81M |
| 2026-08-14 | CNY 8,00 | -0,62 % | CNY 8,07 | CNY 8,16 | CNY 7,86 | 29,31M |
| 2026-08-13 | CNY 8,05 | -3,94 % | CNY 8,37 | CNY 8,53 | CNY 8,05 | 42,58M |
| 2026-08-12 | CNY 8,38 | +2,57 % | CNY 8,16 | CNY 8,48 | CNY 8,15 | 42,53M |
| 2026-08-11 | CNY 8,17 | -0,37 % | CNY 8,10 | CNY 8,34 | CNY 8,01 | 33,59M |
| 2026-08-10 | CNY 8,20 | +2,76 % | CNY 8,01 | CNY 8,27 | CNY 7,92 | 47,55M |
| 2026-08-07 | CNY 7,98 | -1,24 % | CNY 8,09 | CNY 8,10 | CNY 7,78 | 44,59M |
| 2026-08-06 | CNY 8,08 | +0,12 % | CNY 8,04 | CNY 8,13 | CNY 7,91 | 56,13M |
| 2026-08-05 | CNY 8,07 | +1,13 % | CNY 8,06 | CNY 8,26 | CNY 7,90 | 62,51M |
| 2026-08-04 | CNY 7,98 | +1,79 % | CNY 7,77 | CNY 8,13 | CNY 7,74 | 81,66M |
| 2026-08-03 | CNY 7,84 | +6,52 % | CNY 7,40 | CNY 7,89 | CNY 7,36 | 75,78M |
| 2026-07-31 | CNY 7,36 | +4,40 % | CNY 7,02 | CNY 7,46 | CNY 7,01 | 54,15M |
| 2026-07-30 | CNY 7,05 | -2,08 % | CNY 7,20 | CNY 7,40 | CNY 6,98 | 42,24M |
| 2026-07-29 | CNY 7,20 | +1,98 % | CNY 7,03 | CNY 7,29 | CNY 6,93 | 51,39M |
| 2026-07-28 | CNY 7,06 | -0,42 % | CNY 7,05 | CNY 7,26 | CNY 7,00 | 48,52M |
| 2026-07-27 | CNY 7,09 | +4,57 % | CNY 6,42 | CNY 7,14 | CNY 6,42 | 75,23M |
| 2026-07-24 | CNY 6,78 | -3,83 % | CNY 6,95 | CNY 7,59 | CNY 6,77 | 93,69M |
| 2026-07-23 | CNY 7,05 | +4,91 % | CNY 6,61 | CNY 7,11 | CNY 6,61 | 38,52M |
| 2026-07-22 | CNY 6,72 | +0,45 % | CNY 6,67 | CNY 6,77 | CNY 6,50 | 33,51M |
| 2026-07-21 | CNY 6,69 | +3,72 % | CNY 6,44 | CNY 6,70 | CNY 6,00 | 47,88M |
| 2026-07-20 | CNY 6,45 | -1,98 % | CNY 6,65 | CNY 6,92 | CNY 6,35 | 41,98M |
| 2026-07-17 | CNY 6,58 | -5,87 % | CNY 6,94 | CNY 7,07 | CNY 6,47 | 37,31M |
| 2026-07-16 | CNY 6,99 | +0,72 % | CNY 6,87 | CNY 7,14 | CNY 6,81 | 31,81M |
| 2026-07-15 | CNY 6,94 | +0,73 % | CNY 6,86 | CNY 7,14 | CNY 6,79 | 31,45M |
| 2026-07-14 | CNY 6,89 | +2,07 % | CNY 6,77 | CNY 6,90 | CNY 6,57 | 36,37M |
| 2026-07-13 | CNY 6,75 | -7,15 % | CNY 7,21 | CNY 7,30 | CNY 6,74 | 41,92M |
| 2026-07-10 | CNY 7,27 | +4,45 % | CNY 6,91 | CNY 7,55 | CNY 6,85 | 56,26M |
| 2026-07-09 | CNY 6,96 | +1,02 % | CNY 6,92 | CNY 7,10 | CNY 6,72 | 39,86M |
| 2026-07-08 | CNY 6,89 | -3,09 % | CNY 7,17 | CNY 7,20 | CNY 6,89 | 37,93M |
| 2026-07-07 | CNY 7,11 | -3,92 % | CNY 7,31 | CNY 7,41 | CNY 7,08 | 41,48M |
| 2026-07-06 | CNY 7,40 | -4,88 % | CNY 7,89 | CNY 8,06 | CNY 7,40 | 64,28M |
| 2026-07-03 | CNY 7,78 | -9,74 % | CNY 8,51 | CNY 8,58 | CNY 7,71 | 94,25M |
| 2026-07-02 | CNY 8,62 | +4,48 % | CNY 8,18 | CNY 9,34 | CNY 8,12 | 105,15M |
| 2026-07-01 | CNY 8,25 | +5,63 % | CNY 7,88 | CNY 8,50 | CNY 7,88 | 55,91M |
| 2026-06-30 | CNY 7,81 | +1,17 % | CNY 7,68 | CNY 7,92 | CNY 7,64 | 25,11M |
| 2026-06-29 | CNY 7,72 | -0,39 % | CNY 7,75 | CNY 7,86 | CNY 7,53 | 33,98M |
| 2026-06-26 | CNY 7,75 | -3,37 % | CNY 8,00 | CNY 8,10 | CNY 7,72 | 36,91M |
| 2026-06-25 | CNY 8,02 | -1,96 % | CNY 8,16 | CNY 8,69 | CNY 8,01 | 45,20M |
| 2026-06-24 | CNY 8,18 | -4,22 % | CNY 8,49 | CNY 8,60 | CNY 8,04 | 42,70M |
| 2026-06-23 | CNY 8,54 | +0,95 % | CNY 8,34 | CNY 8,95 | CNY 8,34 | 50,37M |
| 2026-06-22 | CNY 8,46 | +1,08 % | CNY 8,42 | CNY 8,49 | CNY 8,10 | 41,80M |
| 2026-06-18 | CNY 8,37 | -2,45 % | CNY 8,69 | CNY 8,73 | CNY 8,35 | 34,52M |
| 2026-06-17 | CNY 8,58 | -3,49 % | CNY 8,86 | CNY 8,90 | CNY 8,56 | 34,05M |
| 2026-06-16 | CNY 8,89 | -0,11 % | CNY 8,92 | CNY 9,00 | CNY 8,67 | 35,95M |
| 2026-06-15 | CNY 8,90 | +0,91 % | CNY 8,84 | CNY 9,08 | CNY 8,77 | 37,75M |
| 2026-06-12 | CNY 8,82 | +3,76 % | CNY 8,67 | CNY 8,99 | CNY 8,54 | 47,28M |
| 2026-06-11 | CNY 8,50 | -2,63 % | CNY 8,68 | CNY 8,76 | CNY 8,42 | 37,63M |
| 2026-06-10 | CNY 8,73 | -1,13 % | CNY 8,80 | CNY 9,26 | CNY 8,62 | 49,74M |
| 2026-06-09 | CNY 8,83 | -0,45 % | CNY 9,01 | CNY 9,06 | CNY 8,69 | 32,95M |
| 2026-06-08 | CNY 8,87 | -4,00 % | CNY 9,08 | CNY 9,38 | CNY 8,71 | 40,94M |
| 2026-06-05 | CNY 9,24 | +0,87 % | CNY 9,27 | CNY 9,43 | CNY 9,06 | 37,49M |
| 2026-06-04 | CNY 9,16 | -2,14 % | CNY 9,39 | CNY 9,50 | CNY 9,06 | 32,94M |
| 2026-06-03 | CNY 9,36 | -1,99 % | CNY 9,58 | CNY 9,75 | CNY 9,28 | 40,04M |
| 2026-06-02 | CNY 9,55 | -1,75 % | CNY 9,71 | CNY 9,73 | CNY 9,10 | 46,61M |
| 2026-06-01 | CNY 9,72 | +2,32 % | CNY 9,67 | CNY 9,89 | CNY 9,51 | 35,36M |
| 2026-05-29 | CNY 9,50 | -3,85 % | CNY 9,90 | CNY 9,90 | CNY 9,45 | 38,87M |
| 2026-05-28 | CNY 9,88 | +2,38 % | CNY 9,75 | CNY 9,94 | CNY 9,66 | 42,26M |
| 2026-05-27 | CNY 9,65 | -3,69 % | CNY 9,96 | CNY 10,03 | CNY 9,51 | 53,84M |
| 2026-05-26 | CNY 10,02 | -4,93 % | CNY 10,40 | CNY 10,63 | CNY 9,85 | 58,20M |