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 7,15 | -3,38 % | CNY 7,42 | CNY 7,49 | CNY 7,12 | 41,51M |
| 2026-09-29 | CNY 7,40 | -0,54 % | CNY 7,40 | CNY 7,58 | CNY 7,38 | 25,40M |
| 2026-09-28 | CNY 7,44 | -6,06 % | CNY 7,86 | CNY 7,89 | CNY 7,36 | 48,52M |
| 2026-09-24 | CNY 7,92 | -2,22 % | CNY 8,00 | CNY 8,11 | CNY 7,85 |
| 46,07M |
| 2026-09-23 | CNY 8,10 | +1,76 % | CNY 7,95 | CNY 8,15 | CNY 7,74 | 60,72M |
| 2026-09-22 | CNY 7,96 | +3,24 % | CNY 7,76 | CNY 8,25 | CNY 7,76 | 94,06M |
| 2026-09-21 | CNY 7,71 | +2,25 % | CNY 7,65 | CNY 7,76 | CNY 7,48 | 60,37M |
| 2026-09-18 | CNY 7,54 | +2,59 % | CNY 7,49 | CNY 7,66 | CNY 7,30 | 56,92M |
| 2026-09-17 | CNY 7,35 | -1,74 % | CNY 7,41 | CNY 7,62 | CNY 7,33 | 36,97M |
| 2026-09-16 | CNY 7,48 | +2,61 % | CNY 7,28 | CNY 7,68 | CNY 7,24 | 48,67M |
| 2026-09-15 | CNY 7,29 | -2,41 % | CNY 7,39 | CNY 7,54 | CNY 7,28 | 46,86M |
| 2026-09-14 | CNY 7,47 | -1,19 % | CNY 7,42 | CNY 7,63 | CNY 7,37 | 44,39M |
| 2026-09-11 | CNY 7,56 | -1,18 % | CNY 7,50 | CNY 7,65 | CNY 7,22 | 65,39M |
| 2026-09-10 | CNY 7,65 | -4,02 % | CNY 7,85 | CNY 8,02 | CNY 7,52 | 67,76M |
| 2026-09-09 | CNY 7,97 | -1,36 % | CNY 8,08 | CNY 8,46 | CNY 7,88 | 75,53M |
| 2026-09-08 | CNY 8,08 | -2,53 % | CNY 8,26 | CNY 8,31 | CNY 7,89 | 72,89M |
| 2026-09-07 | CNY 8,29 | +3,11 % | CNY 7,96 | CNY 8,30 | CNY 7,80 | 87,12M |
| 2026-09-04 | CNY 8,04 | -8,53 % | CNY 8,73 | CNY 8,79 | CNY 7,71 | 158,88M |
| 2026-09-03 | CNY 8,79 | +3,53 % | CNY 8,65 | CNY 9,09 | CNY 8,47 | 144,92M |
| 2026-09-02 | CNY 8,49 | -0,82 % | CNY 8,46 | CNY 8,80 | CNY 8,37 | 80,94M |
| 2026-09-01 | CNY 8,56 | -2,39 % | CNY 8,81 | CNY 8,85 | CNY 8,42 | 79,49M |
| 2026-08-31 | CNY 8,77 | +7,87 % | CNY 7,87 | CNY 8,88 | CNY 7,87 | 141,72M |
| 2026-08-28 | CNY 8,13 | -7,19 % | CNY 8,55 | CNY 8,77 | CNY 8,09 | 116,34M |
| 2026-08-27 | CNY 8,76 | +3,18 % | CNY 8,60 | CNY 8,98 | CNY 8,40 | 139,66M |
| 2026-08-26 | CNY 8,49 | -0,82 % | CNY 8,68 | CNY 8,75 | CNY 8,12 | 114,33M |
| 2026-08-25 | CNY 8,56 | +10,03 % | CNY 7,69 | CNY 8,79 | CNY 7,46 | 179,06M |
| 2026-08-24 | CNY 7,78 | -2,02 % | CNY 7,90 | CNY 8,15 | CNY 7,60 | 88,98M |
| 2026-08-21 | CNY 7,94 | +6,86 % | CNY 7,36 | CNY 8,20 | CNY 7,17 | 116,25M |
| 2026-08-20 | CNY 7,43 | +1,36 % | CNY 7,68 | CNY 7,72 | CNY 7,24 | 72,73M |
| 2026-08-19 | CNY 7,33 | -9,17 % | CNY 7,75 | CNY 7,88 | CNY 7,25 | 93,83M |
| 2026-08-18 | CNY 8,07 | -2,65 % | CNY 8,08 | CNY 8,45 | CNY 7,77 | 105,51M |
| 2026-08-17 | CNY 8,29 | +2,47 % | CNY 8,10 | CNY 8,51 | CNY 7,83 | 112,18M |
| 2026-08-14 | CNY 8,09 | +3,98 % | CNY 7,92 | CNY 8,10 | CNY 7,72 | 86,74M |
| 2026-08-13 | CNY 7,78 | -3,47 % | CNY 8,23 | CNY 8,40 | CNY 7,77 | 97,23M |
| 2026-08-12 | CNY 8,06 | +1,38 % | CNY 8,09 | CNY 8,18 | CNY 7,85 | 66,37M |
| 2026-08-11 | CNY 7,95 | -2,45 % | CNY 8,00 | CNY 8,13 | CNY 7,80 | 71,59M |
| 2026-08-10 | CNY 8,15 | -1,09 % | CNY 8,25 | CNY 8,52 | CNY 7,86 | 116,21M |
| 2026-08-07 | CNY 8,24 | +1,73 % | CNY 8,10 | CNY 8,43 | CNY 7,90 | 138,49M |
| 2026-08-06 | CNY 8,10 | +2,66 % | CNY 7,90 | CNY 8,30 | CNY 7,67 | 184,19M |
| 2026-08-05 | CNY 7,89 | +19,73 % | CNY 6,72 | CNY 7,91 | CNY 6,62 | 224,81M |
| 2026-08-04 | CNY 6,59 | +15,21 % | CNY 6,00 | CNY 6,70 | CNY 5,80 | 160,06M |
| 2026-08-03 | CNY 5,72 | +1,24 % | CNY 5,74 | CNY 5,95 | CNY 5,52 | 90,92M |
| 2026-07-31 | CNY 5,65 | +6,20 % | CNY 5,88 | CNY 6,11 | CNY 5,64 | 128,24M |
| 2026-07-30 | CNY 5,32 | -11,77 % | CNY 5,90 | CNY 6,00 | CNY 5,20 | 110,00M |
| 2026-07-29 | CNY 6,03 | -3,83 % | CNY 6,18 | CNY 6,25 | CNY 5,75 | 107,56M |
| 2026-07-28 | CNY 6,27 | -9,13 % | CNY 6,78 | CNY 6,85 | CNY 6,22 | 120,58M |
| 2026-07-27 | CNY 6,90 | +9,00 % | CNY 6,29 | CNY 7,20 | CNY 6,29 | 140,34M |
| 2026-07-24 | CNY 6,33 | -5,10 % | CNY 6,51 | CNY 6,89 | CNY 6,26 | 92,34M |
| 2026-07-23 | CNY 6,67 | -0,45 % | CNY 6,83 | CNY 7,06 | CNY 6,58 | 100,54M |
| 2026-07-22 | CNY 6,70 | 0,00 % | CNY 6,82 | CNY 7,10 | CNY 6,55 | 132,22M |
| 2026-07-21 | CNY 6,70 | +9,84 % | CNY 6,14 | CNY 6,70 | CNY 5,41 | 140,08M |
| 2026-07-20 | CNY 6,10 | -7,44 % | CNY 6,91 | CNY 7,07 | CNY 5,90 | 143,55M |
| 2026-07-17 | CNY 6,59 | -14,30 % | CNY 7,55 | CNY 7,77 | CNY 6,49 | 126,48M |
| 2026-07-16 | CNY 7,69 | -3,63 % | CNY 7,89 | CNY 8,16 | CNY 7,57 | 118,50M |
| 2026-07-15 | CNY 7,98 | +6,97 % | CNY 8,24 | CNY 8,38 | CNY 7,48 | 151,09M |
| 2026-07-14 | CNY 7,46 | -6,98 % | CNY 8,01 | CNY 8,26 | CNY 7,30 | 134,15M |
| 2026-07-13 | CNY 8,02 | -3,95 % | CNY 8,28 | CNY 8,73 | CNY 7,89 | 99,61M |
| 2026-07-10 | CNY 8,35 | +0,60 % | CNY 8,39 | CNY 8,77 | CNY 8,21 | 106,22M |
| 2026-07-09 | CNY 8,30 | -3,49 % | CNY 8,73 | CNY 8,74 | CNY 7,49 | 169,99M |
| 2026-07-08 | CNY 8,60 | -7,03 % | CNY 9,12 | CNY 9,34 | CNY 8,18 | 134,16M |
| 2026-07-07 | CNY 9,25 | +1,87 % | CNY 9,11 | CNY 9,96 | CNY 9,00 | 132,78M |
| 2026-07-06 | CNY 9,08 | -8,10 % | CNY 9,99 | CNY 10,25 | CNY 8,95 | 162,51M |
| 2026-07-03 | CNY 9,88 | +4,00 % | CNY 9,41 | CNY 10,39 | CNY 9,13 | 163,34M |
| 2026-07-02 | CNY 9,50 | -0,63 % | CNY 9,06 | CNY 10,29 | CNY 8,96 | 158,71M |
| 2026-07-01 | CNY 9,56 | +1,06 % | CNY 9,38 | CNY 10,25 | CNY 9,20 | 160,15M |
| 2026-06-30 | CNY 9,46 | +8,11 % | CNY 8,76 | CNY 9,63 | CNY 8,65 | 163,24M |
| 2026-06-29 | CNY 8,75 | -9,61 % | CNY 9,59 | CNY 9,75 | CNY 8,50 | 192,17M |
| 2026-06-26 | CNY 9,68 | +7,56 % | CNY 8,91 | CNY 9,88 | CNY 8,75 | 220,23M |
| 2026-06-25 | CNY 9,00 | +15,68 % | CNY 7,79 | CNY 9,23 | CNY 7,58 | 278,68M |
| 2026-06-24 | CNY 7,78 | -0,38 % | CNY 7,60 | CNY 8,05 | CNY 7,40 | 199,99M |
| 2026-06-23 | CNY 7,81 | +5,40 % | CNY 8,89 | CNY 8,89 | CNY 7,58 | 268,57M |
| 2026-06-22 | CNY 7,41 | -1,07 % | CNY 7,46 | CNY 7,59 | CNY 7,03 | 209,51M |
| 2026-06-18 | CNY 7,49 | +15,77 % | CNY 6,83 | CNY 7,76 | CNY 6,41 | 320,56M |
| 2026-06-17 | CNY 6,47 | +2,21 % | CNY 6,27 | CNY 6,81 | CNY 6,11 | 157,95M |
| 2026-06-16 | CNY 6,33 | -3,21 % | CNY 6,42 | CNY 6,60 | CNY 6,26 | 121,34M |
| 2026-06-15 | CNY 6,54 | +4,14 % | CNY 6,34 | CNY 6,60 | CNY 6,32 | 123,12M |
| 2026-06-12 | CNY 6,28 | +8,09 % | CNY 5,86 | CNY 6,56 | CNY 5,74 | 159,12M |
| 2026-06-11 | CNY 5,81 | -2,35 % | CNY 5,84 | CNY 6,00 | CNY 5,66 | 97,22M |
| 2026-06-10 | CNY 5,95 | -3,72 % | CNY 6,09 | CNY 6,35 | CNY 5,90 | 110,52M |
| 2026-06-09 | CNY 6,18 | -2,83 % | CNY 6,25 | CNY 6,37 | CNY 5,98 | 173,62M |
| 2026-06-08 | CNY 6,36 | +4,78 % | CNY 5,90 | CNY 6,52 | CNY 5,87 | 243,81M |
| 2026-06-05 | CNY 6,07 | +7,24 % | CNY 6,49 | CNY 6,69 | CNY 6,00 | 283,96M |
| 2026-06-04 | CNY 5,66 | -0,53 % | CNY 5,64 | CNY 5,77 | CNY 5,51 | 85,27M |
| 2026-06-03 | CNY 5,69 | +0,35 % | CNY 5,49 | CNY 5,75 | CNY 5,41 | 118,94M |
| 2026-06-02 | CNY 5,67 | +12,95 % | CNY 5,19 | CNY 5,98 | CNY 5,19 | 205,87M |
| 2026-06-01 | CNY 5,02 | +11,80 % | CNY 4,46 | CNY 5,22 | CNY 4,44 | 132,68M |
| 2026-05-29 | CNY 4,49 | -4,87 % | CNY 4,79 | CNY 4,79 | CNY 4,43 | 51,72M |
| 2026-05-28 | CNY 4,72 | +2,39 % | CNY 4,60 | CNY 4,78 | CNY 4,53 | 50,99M |
| 2026-05-27 | CNY 4,61 | -3,35 % | CNY 4,78 | CNY 4,85 | CNY 4,58 | 54,36M |
| 2026-05-26 | CNY 4,77 | -1,24 % | CNY 4,80 | CNY 4,85 | CNY 4,67 | 59,79M |