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