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 9,26 | +1,76 % | CNY 9,06 | CNY 9,58 | CNY 8,62 | 100,12M |
| 2026-09-29 | CNY 9,10 | +1,68 % | CNY 8,97 | CNY 9,76 | CNY 8,64 | 114,91M |
| 2026-09-28 | CNY 8,95 | +1,13 % | CNY 9,02 | CNY 9,13 | CNY 8,61 | 103,84M |
| 2026-09-24 | CNY 8,85 | -4,53 % | CNY 9,31 | CNY 9,44 | CNY 8,79 |
| 50,16M |
| 2026-09-23 | CNY 9,27 | -6,36 % | CNY 9,83 | CNY 9,85 | CNY 9,22 | 77,49M |
| 2026-09-22 | CNY 9,90 | +4,54 % | CNY 9,42 | CNY 9,96 | CNY 9,30 | 100,91M |
| 2026-09-21 | CNY 9,47 | +13,69 % | CNY 8,30 | CNY 9,59 | CNY 8,25 | 118,98M |
| 2026-09-18 | CNY 8,33 | +5,44 % | CNY 7,99 | CNY 8,62 | CNY 7,96 | 81,35M |
| 2026-09-17 | CNY 7,90 | -1,86 % | CNY 8,00 | CNY 8,16 | CNY 7,86 | 41,23M |
| 2026-09-16 | CNY 8,05 | -2,19 % | CNY 8,00 | CNY 8,22 | CNY 7,88 | 64,92M |
| 2026-09-15 | CNY 8,23 | -4,86 % | CNY 8,77 | CNY 8,86 | CNY 8,18 | 99,58M |
| 2026-09-14 | CNY 8,65 | +10,90 % | CNY 8,38 | CNY 8,88 | CNY 8,10 | 127,45M |
| 2026-09-11 | CNY 7,80 | -3,58 % | CNY 8,40 | CNY 8,58 | CNY 7,48 | 78,21M |
| 2026-09-10 | CNY 8,09 | +2,28 % | CNY 7,87 | CNY 8,29 | CNY 7,84 | 59,64M |
| 2026-09-09 | CNY 7,91 | +0,13 % | CNY 7,89 | CNY 7,98 | CNY 7,74 | 31,91M |
| 2026-09-08 | CNY 7,90 | +0,13 % | CNY 7,84 | CNY 7,96 | CNY 7,75 | 38,47M |
| 2026-09-07 | CNY 7,89 | -1,00 % | CNY 7,89 | CNY 8,08 | CNY 7,72 | 53,05M |
| 2026-09-04 | CNY 7,97 | +3,24 % | CNY 8,02 | CNY 8,16 | CNY 7,83 | 69,77M |
| 2026-09-03 | CNY 7,72 | +3,76 % | CNY 7,54 | CNY 7,82 | CNY 7,45 | 56,85M |
| 2026-09-02 | CNY 7,44 | -2,87 % | CNY 7,49 | CNY 7,63 | CNY 7,42 | 31,07M |
| 2026-09-01 | CNY 7,66 | +1,46 % | CNY 7,52 | CNY 7,73 | CNY 7,41 | 60,62M |
| 2026-08-31 | CNY 7,55 | +4,43 % | CNY 7,00 | CNY 7,60 | CNY 7,00 | 67,29M |
| 2026-08-28 | CNY 7,23 | +3,73 % | CNY 7,36 | CNY 7,59 | CNY 7,15 | 77,78M |
| 2026-08-27 | CNY 6,97 | +2,05 % | CNY 6,90 | CNY 7,13 | CNY 6,88 | 38,72M |
| 2026-08-26 | CNY 6,83 | +0,74 % | CNY 6,73 | CNY 6,94 | CNY 6,73 | 21,81M |
| 2026-08-25 | CNY 6,78 | +1,80 % | CNY 6,59 | CNY 6,90 | CNY 6,55 | 26,68M |
| 2026-08-24 | CNY 6,66 | -3,76 % | CNY 6,89 | CNY 6,90 | CNY 6,57 | 28,44M |
| 2026-08-21 | CNY 6,92 | -0,14 % | CNY 6,87 | CNY 7,00 | CNY 6,65 | 31,91M |
| 2026-08-20 | CNY 6,93 | -2,26 % | CNY 7,15 | CNY 7,18 | CNY 6,89 | 39,36M |
| 2026-08-19 | CNY 7,09 | -6,83 % | CNY 7,39 | CNY 7,55 | CNY 7,06 | 53,06M |
| 2026-08-18 | CNY 7,61 | -3,06 % | CNY 7,76 | CNY 7,79 | CNY 7,40 | 60,92M |
| 2026-08-17 | CNY 7,85 | +0,77 % | CNY 7,66 | CNY 7,90 | CNY 7,42 | 75,96M |
| 2026-08-14 | CNY 7,79 | +6,86 % | CNY 7,29 | CNY 7,95 | CNY 7,03 | 106,38M |
| 2026-08-13 | CNY 7,29 | -4,46 % | CNY 7,52 | CNY 7,61 | CNY 7,28 | 71,11M |
| 2026-08-12 | CNY 7,63 | -3,78 % | CNY 7,89 | CNY 7,92 | CNY 7,55 | 76,90M |
| 2026-08-11 | CNY 7,93 | +5,59 % | CNY 7,52 | CNY 8,36 | CNY 7,49 | 115,43M |
| 2026-08-10 | CNY 7,51 | +0,13 % | CNY 7,51 | CNY 7,70 | CNY 7,31 | 68,77M |
| 2026-08-07 | CNY 7,50 | -9,64 % | CNY 7,80 | CNY 7,90 | CNY 7,16 | 129,83M |
| 2026-08-06 | CNY 8,30 | +7,37 % | CNY 7,56 | CNY 8,44 | CNY 7,50 | 139,76M |
| 2026-08-05 | CNY 7,73 | +1,44 % | CNY 7,65 | CNY 8,06 | CNY 7,52 | 97,81M |
| 2026-08-04 | CNY 7,62 | +2,14 % | CNY 7,74 | CNY 7,75 | CNY 7,38 | 76,39M |
| 2026-08-03 | CNY 7,46 | +0,27 % | CNY 7,56 | CNY 7,70 | CNY 7,27 | 83,27M |
| 2026-07-31 | CNY 7,44 | +13,41 % | CNY 6,61 | CNY 7,87 | CNY 6,61 | 148,06M |
| 2026-07-30 | CNY 6,56 | -3,10 % | CNY 6,63 | CNY 7,06 | CNY 6,55 | 89,79M |
| 2026-07-29 | CNY 6,77 | -2,17 % | CNY 7,48 | CNY 7,69 | CNY 6,70 | 109,00M |
| 2026-07-28 | CNY 6,92 | +9,84 % | CNY 6,29 | CNY 7,24 | CNY 6,21 | 110,02M |
| 2026-07-27 | CNY 6,30 | +3,79 % | CNY 6,03 | CNY 6,34 | CNY 5,91 | 35,26M |
| 2026-07-24 | CNY 6,07 | -7,33 % | CNY 6,41 | CNY 6,46 | CNY 6,02 | 54,59M |
| 2026-07-23 | CNY 6,55 | -5,21 % | CNY 6,66 | CNY 6,77 | CNY 6,43 | 73,25M |
| 2026-07-22 | CNY 6,91 | +6,47 % | CNY 6,30 | CNY 7,30 | CNY 6,26 | 105,45M |
| 2026-07-21 | CNY 6,49 | +1,72 % | CNY 6,39 | CNY 6,76 | CNY 6,12 | 77,27M |
| 2026-07-20 | CNY 6,38 | -1,85 % | CNY 6,42 | CNY 6,70 | CNY 6,19 | 62,61M |
| 2026-07-17 | CNY 6,50 | -4,83 % | CNY 6,77 | CNY 6,86 | CNY 6,30 | 76,92M |
| 2026-07-16 | CNY 6,83 | -8,69 % | CNY 7,12 | CNY 7,32 | CNY 6,76 | 105,49M |
| 2026-07-15 | CNY 7,48 | +7,63 % | CNY 6,99 | CNY 7,89 | CNY 6,95 | 119,06M |
| 2026-07-14 | CNY 6,95 | -0,57 % | CNY 6,75 | CNY 6,98 | CNY 6,60 | 78,28M |
| 2026-07-13 | CNY 6,99 | +5,75 % | CNY 6,63 | CNY 7,18 | CNY 6,53 | 120,02M |
| 2026-07-10 | CNY 6,61 | -1,20 % | CNY 6,63 | CNY 6,90 | CNY 6,51 | 81,01M |
| 2026-07-09 | CNY 6,69 | +3,24 % | CNY 6,48 | CNY 6,91 | CNY 6,40 | 107,59M |
| 2026-07-08 | CNY 6,48 | +20,00 % | CNY 5,39 | CNY 6,48 | CNY 5,36 | 88,99M |
| 2026-07-07 | CNY 5,40 | -2,35 % | CNY 5,47 | CNY 5,56 | CNY 5,36 | 17,27M |
| 2026-07-06 | CNY 5,53 | -0,54 % | CNY 5,57 | CNY 5,69 | CNY 5,44 | 18,85M |
| 2026-07-03 | CNY 5,56 | +0,36 % | CNY 5,54 | CNY 5,62 | CNY 5,45 | 22,12M |
| 2026-07-02 | CNY 5,54 | -0,89 % | CNY 5,57 | CNY 5,90 | CNY 5,51 | 35,22M |
| 2026-07-01 | CNY 5,59 | +2,76 % | CNY 5,45 | CNY 5,78 | CNY 5,45 | 27,01M |
| 2026-06-30 | CNY 5,44 | +3,62 % | CNY 5,23 | CNY 5,72 | CNY 5,23 | 30,98M |
| 2026-06-29 | CNY 5,25 | -0,38 % | CNY 5,28 | CNY 5,30 | CNY 5,15 | 21,56M |
| 2026-06-26 | CNY 5,27 | -4,18 % | CNY 5,48 | CNY 5,48 | CNY 5,27 | 23,27M |
| 2026-06-25 | CNY 5,50 | -2,65 % | CNY 5,64 | CNY 5,70 | CNY 5,45 | 19,74M |
| 2026-06-24 | CNY 5,65 | -2,92 % | CNY 5,85 | CNY 5,85 | CNY 5,56 | 19,96M |
| 2026-06-23 | CNY 5,82 | -1,36 % | CNY 5,85 | CNY 5,98 | CNY 5,79 | 19,34M |
| 2026-06-22 | CNY 5,90 | +2,25 % | CNY 5,75 | CNY 5,92 | CNY 5,55 | 26,32M |
| 2026-06-18 | CNY 5,77 | -1,20 % | CNY 5,81 | CNY 5,90 | CNY 5,66 | 27,66M |
| 2026-06-17 | CNY 5,84 | -1,35 % | CNY 5,87 | CNY 5,88 | CNY 5,74 | 18,26M |
| 2026-06-16 | CNY 5,92 | -0,34 % | CNY 5,90 | CNY 5,95 | CNY 5,81 | 14,39M |
| 2026-06-15 | CNY 5,94 | +1,71 % | CNY 5,87 | CNY 6,03 | CNY 5,80 | 15,99M |
| 2026-06-12 | CNY 5,84 | +1,39 % | CNY 5,88 | CNY 5,96 | CNY 5,76 | 17,40M |
| 2026-06-11 | CNY 5,76 | -4,32 % | CNY 5,97 | CNY 5,99 | CNY 5,71 | 21,28M |
| 2026-06-10 | CNY 6,02 | -2,27 % | CNY 6,11 | CNY 6,19 | CNY 5,92 | 17,76M |
| 2026-06-09 | CNY 6,16 | +1,48 % | CNY 6,12 | CNY 6,18 | CNY 6,00 | 13,97M |
| 2026-06-08 | CNY 6,07 | -2,88 % | CNY 6,13 | CNY 6,27 | CNY 5,98 | 17,80M |
| 2026-06-05 | CNY 6,25 | +0,32 % | CNY 6,23 | CNY 6,39 | CNY 6,17 | 17,42M |
| 2026-06-04 | CNY 6,23 | -2,66 % | CNY 6,36 | CNY 6,40 | CNY 6,18 | 17,28M |
| 2026-06-03 | CNY 6,40 | -1,54 % | CNY 6,42 | CNY 6,53 | CNY 6,34 | 18,34M |
| 2026-06-02 | CNY 6,50 | -1,81 % | CNY 6,75 | CNY 6,76 | CNY 6,37 | 23,38M |
| 2026-06-01 | CNY 6,62 | +2,16 % | CNY 6,46 | CNY 6,78 | CNY 6,43 | 28,36M |
| 2026-05-29 | CNY 6,48 | -4,00 % | CNY 6,85 | CNY 6,85 | CNY 6,40 | 28,55M |
| 2026-05-28 | CNY 6,75 | -2,17 % | CNY 6,88 | CNY 6,96 | CNY 6,60 | 31,21M |
| 2026-05-27 | CNY 6,90 | +0,73 % | CNY 6,86 | CNY 7,17 | CNY 6,73 | 39,17M |
| 2026-05-26 | CNY 6,85 | -2,00 % | CNY 6,95 | CNY 7,03 | CNY 6,75 | 21,44M |