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 6,40 | -0,16 % | CNY 6,68 | CNY 6,78 | CNY 6,40 | 27,27M |
| 2026-09-29 | CNY 6,41 | -3,46 % | CNY 6,60 | CNY 6,65 | CNY 6,40 | 21,74M |
| 2026-09-28 | CNY 6,64 | -7,13 % | CNY 7,10 | CNY 7,15 | CNY 6,54 | 32,55M |
| 2026-09-24 | CNY 7,15 | -7,02 % | CNY 7,70 | CNY 7,72 | CNY 7,09 | 32,88M |
| 2026-09-23 | CNY 7,69 | -1,54 % | CNY 7,76 | CNY 7,89 | CNY 7,63 | 27,79M |
| 2026-09-22 | CNY 7,81 | +0,51 % | CNY 7,83 | CNY 7,94 | CNY 7,68 | 40,36M |
| 2026-09-21 | CNY 7,77 | -1,15 % | CNY 7,90 | CNY 8,15 | CNY 7,71 | 51,51M |
| 2026-09-18 | CNY 7,86 | -0,38 % | CNY 7,88 | CNY 8,11 | CNY 7,60 | 67,59M |
| 2026-09-17 | CNY 7,89 | +9,43 % | CNY 7,18 | CNY 8,15 | CNY 7,17 | 88,08M |
| 2026-09-16 | CNY 7,21 | +2,12 % | CNY 7,03 | CNY 7,57 | CNY 6,89 | 46,44M |
| 2026-09-15 | CNY 7,06 | -2,89 % | CNY 7,25 | CNY 7,26 | CNY 6,98 | 25,88M |
| 2026-09-14 | CNY 7,27 | +3,41 % | CNY 7,00 | CNY 7,51 | CNY 6,90 | 35,70M |
| 2026-09-11 | CNY 7,03 | -2,77 % | CNY 7,16 | CNY 7,19 | CNY 6,83 | 24,35M |
| 2026-09-10 | CNY 7,23 | -1,77 % | CNY 7,31 | CNY 7,37 | CNY 7,13 | 22,80M |
| 2026-09-09 | CNY 7,36 | -3,66 % | CNY 7,60 | CNY 7,69 | CNY 7,31 | 25,89M |
| 2026-09-08 | CNY 7,64 | -0,52 % | CNY 7,71 | CNY 7,80 | CNY 7,50 | 29,26M |
| 2026-09-07 | CNY 7,68 | +2,95 % | CNY 7,56 | CNY 7,70 | CNY 7,46 | 25,35M |
| 2026-09-04 | CNY 7,46 | -2,61 % | CNY 7,69 | CNY 7,74 | CNY 7,41 | 25,76M |
| 2026-09-03 | CNY 7,66 | +0,39 % | CNY 7,83 | CNY 7,97 | CNY 7,52 | 37,79M |
| 2026-09-02 | CNY 7,63 | -3,66 % | CNY 7,84 | CNY 7,89 | CNY 7,60 | 38,59M |
| 2026-09-01 | CNY 7,92 | -2,22 % | CNY 8,03 | CNY 8,18 | CNY 7,85 | 36,53M |
| 2026-08-31 | CNY 8,10 | -0,86 % | CNY 8,04 | CNY 8,22 | CNY 7,95 | 44,22M |
| 2026-08-28 | CNY 8,17 | -0,61 % | CNY 8,22 | CNY 8,60 | CNY 8,11 | 71,43M |
| 2026-08-27 | CNY 8,22 | -5,52 % | CNY 8,58 | CNY 8,77 | CNY 7,99 | 92,83M |
| 2026-08-26 | CNY 8,70 | -9,84 % | CNY 9,65 | CNY 9,88 | CNY 8,69 | 88,33M |
| 2026-08-25 | CNY 9,65 | +0,52 % | CNY 9,63 | CNY 9,95 | CNY 9,35 | 77,68M |
| 2026-08-24 | CNY 9,60 | +2,45 % | CNY 9,79 | CNY 10,08 | CNY 9,20 | 113,06M |
| 2026-08-21 | CNY 9,37 | +10,63 % | CNY 8,38 | CNY 9,37 | CNY 8,31 | 86,08M |
| 2026-08-20 | CNY 8,47 | +4,96 % | CNY 8,01 | CNY 8,50 | CNY 7,78 | 83,81M |
| 2026-08-19 | CNY 8,07 | -13,87 % | CNY 9,20 | CNY 9,27 | CNY 8,00 | 100,26M |
| 2026-08-18 | CNY 9,37 | +5,28 % | CNY 8,86 | CNY 9,67 | CNY 8,67 | 129,16M |
| 2026-08-17 | CNY 8,90 | +19,95 % | CNY 7,48 | CNY 8,90 | CNY 7,28 | 129,31M |
| 2026-08-14 | CNY 7,42 | +7,85 % | CNY 6,85 | CNY 7,68 | CNY 6,73 | 63,79M |
| 2026-08-13 | CNY 6,88 | -5,49 % | CNY 7,17 | CNY 7,30 | CNY 6,80 | 50,66M |
| 2026-08-12 | CNY 7,28 | +6,90 % | CNY 6,77 | CNY 7,60 | CNY 6,56 | 61,60M |
| 2026-08-11 | CNY 6,81 | +6,91 % | CNY 6,48 | CNY 7,05 | CNY 6,36 | 56,89M |
| 2026-08-10 | CNY 6,37 | +10,02 % | CNY 5,79 | CNY 6,44 | CNY 5,68 | 46,82M |
| 2026-08-07 | CNY 5,79 | +0,52 % | CNY 5,77 | CNY 6,22 | CNY 5,65 | 36,47M |
| 2026-08-06 | CNY 5,76 | +0,70 % | CNY 5,71 | CNY 5,79 | CNY 5,60 | 16,64M |
| 2026-08-05 | CNY 5,72 | +0,18 % | CNY 5,71 | CNY 5,80 | CNY 5,66 | 19,60M |
| 2026-08-04 | CNY 5,71 | +3,07 % | CNY 5,56 | CNY 5,80 | CNY 5,47 | 21,98M |
| 2026-08-03 | CNY 5,54 | +5,73 % | CNY 5,25 | CNY 5,56 | CNY 5,25 | 23,96M |
| 2026-07-31 | CNY 5,24 | +4,80 % | CNY 5,09 | CNY 5,34 | CNY 5,08 | 30,41M |
| 2026-07-30 | CNY 5,00 | -6,54 % | CNY 5,46 | CNY 5,49 | CNY 4,98 | 36,93M |
| 2026-07-29 | CNY 5,35 | +1,90 % | CNY 5,27 | CNY 5,41 | CNY 5,16 | 23,53M |
| 2026-07-28 | CNY 5,25 | -1,87 % | CNY 5,27 | CNY 5,49 | CNY 5,22 | 19,47M |
| 2026-07-27 | CNY 5,35 | +2,88 % | CNY 5,14 | CNY 5,35 | CNY 5,11 | 18,51M |
| 2026-07-24 | CNY 5,20 | -5,28 % | CNY 5,40 | CNY 5,46 | CNY 5,17 | 20,15M |
| 2026-07-23 | CNY 5,49 | -0,18 % | CNY 5,51 | CNY 5,57 | CNY 5,32 | 21,55M |
| 2026-07-22 | CNY 5,50 | -1,61 % | CNY 5,54 | CNY 5,68 | CNY 5,40 | 23,48M |
| 2026-07-21 | CNY 5,59 | -1,76 % | CNY 5,70 | CNY 5,72 | CNY 5,14 | 33,21M |
| 2026-07-20 | CNY 5,69 | -4,69 % | CNY 6,05 | CNY 6,17 | CNY 5,56 | 32,07M |
| 2026-07-17 | CNY 5,97 | -8,01 % | CNY 6,45 | CNY 6,59 | CNY 5,88 | 29,58M |
| 2026-07-16 | CNY 6,49 | -1,22 % | CNY 6,48 | CNY 6,63 | CNY 6,38 | 22,97M |
| 2026-07-15 | CNY 6,57 | +4,29 % | CNY 6,30 | CNY 6,73 | CNY 6,25 | 35,06M |
| 2026-07-14 | CNY 6,30 | -0,79 % | CNY 6,35 | CNY 6,51 | CNY 6,13 | 22,49M |
| 2026-07-13 | CNY 6,35 | -7,16 % | CNY 6,80 | CNY 7,05 | CNY 6,17 | 45,12M |
| 2026-07-10 | CNY 6,84 | -0,58 % | CNY 6,83 | CNY 7,28 | CNY 6,78 | 34,64M |
| 2026-07-09 | CNY 6,88 | -2,41 % | CNY 7,16 | CNY 7,26 | CNY 6,70 | 34,17M |
| 2026-07-08 | CNY 7,05 | -4,21 % | CNY 7,48 | CNY 7,53 | CNY 7,01 | 32,51M |
| 2026-07-07 | CNY 7,36 | -4,29 % | CNY 7,48 | CNY 7,86 | CNY 7,21 | 48,45M |
| 2026-07-06 | CNY 7,69 | -1,28 % | CNY 7,99 | CNY 8,47 | CNY 7,68 | 72,41M |
| 2026-07-03 | CNY 7,79 | +4,56 % | CNY 7,44 | CNY 8,38 | CNY 7,19 | 96,86M |
| 2026-07-02 | CNY 7,45 | +6,28 % | CNY 7,10 | CNY 8,14 | CNY 6,85 | 118,97M |
| 2026-07-01 | CNY 7,01 | +20,03 % | CNY 5,88 | CNY 7,01 | CNY 5,61 | 98,82M |
| 2026-06-30 | CNY 5,84 | -3,95 % | CNY 6,00 | CNY 6,06 | CNY 5,79 | 22,86M |
| 2026-06-29 | CNY 6,08 | +3,58 % | CNY 5,73 | CNY 6,23 | CNY 5,65 | 29,87M |
| 2026-06-26 | CNY 5,87 | +3,71 % | CNY 5,60 | CNY 6,20 | CNY 5,53 | 29,73M |
| 2026-06-25 | CNY 5,66 | +1,07 % | CNY 5,91 | CNY 6,00 | CNY 5,58 | 15,00M |
| 2026-06-24 | CNY 5,60 | +0,36 % | CNY 5,51 | CNY 5,68 | CNY 5,40 | 14,25M |
| 2026-06-23 | CNY 5,58 | -1,76 % | CNY 5,66 | CNY 5,73 | CNY 5,56 | 12,88M |
| 2026-06-22 | CNY 5,68 | -1,22 % | CNY 5,70 | CNY 5,79 | CNY 5,51 | 15,51M |
| 2026-06-18 | CNY 5,75 | -4,33 % | CNY 6,00 | CNY 6,00 | CNY 5,71 | 19,23M |
| 2026-06-17 | CNY 6,01 | -2,12 % | CNY 6,06 | CNY 6,15 | CNY 5,94 | 21,17M |
| 2026-06-16 | CNY 6,14 | +1,15 % | CNY 6,05 | CNY 6,22 | CNY 5,81 | 28,80M |
| 2026-06-15 | CNY 6,07 | -0,16 % | CNY 5,97 | CNY 6,14 | CNY 5,88 | 27,61M |
| 2026-06-12 | CNY 6,08 | -5,30 % | CNY 6,54 | CNY 6,62 | CNY 5,94 | 50,82M |
| 2026-06-11 | CNY 6,42 | +14,23 % | CNY 5,72 | CNY 6,73 | CNY 5,69 | 59,98M |
| 2026-06-10 | CNY 5,62 | -2,43 % | CNY 5,70 | CNY 5,70 | CNY 5,45 | 18,29M |
| 2026-06-09 | CNY 5,76 | +0,70 % | CNY 5,73 | CNY 5,89 | CNY 5,62 | 14,94M |
| 2026-06-08 | CNY 5,72 | -6,99 % | CNY 6,02 | CNY 6,05 | CNY 5,70 | 20,96M |
| 2026-06-05 | CNY 6,15 | +4,77 % | CNY 5,90 | CNY 6,27 | CNY 5,85 | 26,04M |
| 2026-06-04 | CNY 5,87 | -0,51 % | CNY 5,85 | CNY 5,96 | CNY 5,74 | 12,13M |
| 2026-06-03 | CNY 5,90 | +0,34 % | CNY 5,88 | CNY 5,98 | CNY 5,80 | 13,26M |
| 2026-06-02 | CNY 5,88 | -3,29 % | CNY 6,08 | CNY 6,09 | CNY 5,81 | 19,13M |
| 2026-06-01 | CNY 6,08 | +0,16 % | CNY 6,10 | CNY 6,25 | CNY 6,03 | 15,49M |
| 2026-05-29 | CNY 6,07 | -6,76 % | CNY 6,48 | CNY 6,50 | CNY 6,03 | 28,23M |
| 2026-05-28 | CNY 6,51 | +5,00 % | CNY 6,14 | CNY 6,55 | CNY 6,00 | 31,55M |
| 2026-05-27 | CNY 6,20 | +0,98 % | CNY 6,15 | CNY 6,48 | CNY 6,10 | 29,48M |
| 2026-05-26 | CNY 6,14 | -1,29 % | CNY 6,22 | CNY 6,40 | CNY 5,99 | 25,28M |