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