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