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 7,33 | -1,61 % | CNY 7,57 | CNY 7,57 | CNY 7,30 | 10,14M |
| 2026-09-29 | CNY 7,45 | +0,13 % | CNY 7,40 | CNY 7,54 | CNY 7,40 | 9,64M |
| 2026-09-28 | CNY 7,44 | -0,67 % | CNY 7,55 | CNY 7,56 | CNY 7,33 | 13,10M |
| 2026-09-24 | CNY 7,49 | -0,66 % | CNY 7,50 | CNY 7,59 | CNY 7,44 | 10,41M |
| 2026-09-23 | CNY 7,54 | -5,51 % | CNY 7,99 | CNY 7,99 | CNY 7,52 | 24,13M |
| 2026-09-22 | CNY 7,98 | +1,66 % | CNY 7,85 | CNY 8,10 | CNY 7,82 | 22,00M |
| 2026-09-21 | CNY 7,85 | +2,88 % | CNY 7,70 | CNY 7,86 | CNY 7,64 | 19,29M |
| 2026-09-18 | CNY 7,63 | 0,00 % | CNY 7,71 | CNY 7,78 | CNY 7,63 | 14,57M |
| 2026-09-17 | CNY 7,63 | -0,26 % | CNY 7,62 | CNY 7,69 | CNY 7,55 | 10,39M |
| 2026-09-16 | CNY 7,65 | +1,06 % | CNY 7,52 | CNY 7,71 | CNY 7,41 | 12,69M |
| 2026-09-15 | CNY 7,57 | -3,81 % | CNY 7,91 | CNY 8,02 | CNY 7,56 | 18,51M |
| 2026-09-14 | CNY 7,87 | -0,76 % | CNY 7,93 | CNY 8,08 | CNY 7,77 | 15,58M |
| 2026-09-11 | CNY 7,93 | -4,46 % | CNY 8,18 | CNY 8,28 | CNY 7,83 | 22,91M |
| 2026-09-10 | CNY 8,30 | -1,19 % | CNY 8,39 | CNY 8,41 | CNY 8,25 | 13,84M |
| 2026-09-09 | CNY 8,40 | -5,19 % | CNY 8,76 | CNY 8,76 | CNY 8,35 | 31,12M |
| 2026-09-08 | CNY 8,86 | -2,10 % | CNY 8,99 | CNY 9,07 | CNY 8,83 | 27,88M |
| 2026-09-07 | CNY 9,05 | +0,78 % | CNY 8,95 | CNY 9,06 | CNY 8,72 | 42,17M |
| 2026-09-04 | CNY 8,98 | +5,65 % | CNY 8,67 | CNY 9,35 | CNY 8,65 | 62,97M |
| 2026-09-03 | CNY 8,50 | -2,07 % | CNY 8,68 | CNY 8,76 | CNY 8,45 | 19,44M |
| 2026-09-02 | CNY 8,68 | -0,46 % | CNY 8,66 | CNY 8,80 | CNY 8,40 | 27,92M |
| 2026-09-01 | CNY 8,72 | +3,44 % | CNY 8,40 | CNY 8,85 | CNY 8,36 | 40,48M |
| 2026-08-31 | CNY 8,43 | -0,94 % | CNY 8,13 | CNY 8,53 | CNY 8,11 | 35,79M |
| 2026-08-28 | CNY 8,51 | -1,16 % | CNY 8,70 | CNY 9,24 | CNY 8,50 | 54,62M |
| 2026-08-27 | CNY 8,61 | -0,12 % | CNY 8,63 | CNY 8,73 | CNY 8,49 | 28,14M |
| 2026-08-26 | CNY 8,62 | -1,15 % | CNY 8,69 | CNY 8,80 | CNY 8,55 | 34,63M |
| 2026-08-25 | CNY 8,72 | +8,86 % | CNY 7,98 | CNY 9,12 | CNY 7,90 | 60,12M |
| 2026-08-24 | CNY 8,01 | -1,72 % | CNY 8,13 | CNY 8,22 | CNY 7,88 | 18,40M |
| 2026-08-21 | CNY 8,15 | +1,87 % | CNY 7,94 | CNY 8,21 | CNY 7,77 | 23,63M |
| 2026-08-20 | CNY 8,00 | -1,60 % | CNY 8,25 | CNY 8,27 | CNY 7,93 | 26,64M |
| 2026-08-19 | CNY 8,13 | -8,86 % | CNY 8,60 | CNY 8,67 | CNY 8,11 | 45,97M |
| 2026-08-18 | CNY 8,92 | -0,11 % | CNY 8,82 | CNY 9,35 | CNY 8,52 | 67,12M |
| 2026-08-17 | CNY 8,93 | -1,43 % | CNY 9,06 | CNY 9,11 | CNY 8,80 | 26,61M |
| 2026-08-14 | CNY 9,06 | -2,79 % | CNY 9,37 | CNY 9,59 | CNY 8,71 | 51,01M |
| 2026-08-13 | CNY 9,32 | -5,09 % | CNY 9,83 | CNY 10,01 | CNY 9,32 | 48,81M |
| 2026-08-12 | CNY 9,82 | +0,51 % | CNY 9,68 | CNY 9,84 | CNY 9,47 | 37,34M |
| 2026-08-11 | CNY 9,77 | -1,51 % | CNY 9,85 | CNY 9,90 | CNY 9,53 | 39,48M |
| 2026-08-10 | CNY 9,92 | +2,27 % | CNY 9,67 | CNY 10,04 | CNY 9,62 | 51,88M |
| 2026-08-07 | CNY 9,70 | -1,12 % | CNY 9,68 | CNY 9,80 | CNY 9,25 | 63,46M |
| 2026-08-06 | CNY 9,81 | -4,01 % | CNY 9,73 | CNY 10,04 | CNY 9,55 | 76,95M |
| 2026-08-05 | CNY 10,22 | -3,13 % | CNY 10,45 | CNY 10,80 | CNY 10,17 | 82,93M |
| 2026-08-04 | CNY 10,55 | +1,74 % | CNY 10,10 | CNY 10,99 | CNY 9,94 | 94,78M |
| 2026-08-03 | CNY 10,37 | -2,35 % | CNY 10,04 | CNY 10,54 | CNY 9,65 | 101,98M |
| 2026-07-31 | CNY 10,62 | +13,95 % | CNY 8,97 | CNY 11,18 | CNY 8,97 | 123,14M |
| 2026-07-30 | CNY 9,32 | +2,19 % | CNY 9,03 | CNY 9,89 | CNY 8,78 | 113,83M |
| 2026-07-29 | CNY 9,12 | +1,79 % | CNY 9,60 | CNY 10,41 | CNY 8,93 | 136,44M |
| 2026-07-28 | CNY 8,96 | +19,95 % | CNY 7,33 | CNY 8,96 | CNY 7,27 | 68,66M |
| 2026-07-27 | CNY 7,47 | +2,75 % | CNY 7,15 | CNY 7,51 | CNY 6,92 | 42,66M |
| 2026-07-24 | CNY 7,27 | -7,97 % | CNY 7,59 | CNY 7,82 | CNY 7,26 | 55,47M |
| 2026-07-23 | CNY 7,90 | -7,93 % | CNY 8,33 | CNY 8,40 | CNY 7,87 | 72,54M |
| 2026-07-22 | CNY 8,58 | +4,76 % | CNY 7,81 | CNY 8,74 | CNY 7,56 | 92,84M |
| 2026-07-21 | CNY 8,19 | +10,38 % | CNY 7,35 | CNY 8,21 | CNY 7,08 | 100,89M |
| 2026-07-20 | CNY 7,42 | +9,44 % | CNY 6,80 | CNY 7,45 | CNY 6,72 | 70,16M |
| 2026-07-17 | CNY 6,78 | -0,29 % | CNY 6,72 | CNY 7,35 | CNY 6,70 | 58,42M |
| 2026-07-16 | CNY 6,80 | +5,75 % | CNY 6,34 | CNY 7,07 | CNY 6,33 | 28,04M |
| 2026-07-15 | CNY 6,43 | +1,74 % | CNY 6,28 | CNY 6,57 | CNY 6,24 | 15,18M |
| 2026-07-14 | CNY 6,32 | 0,00 % | CNY 6,30 | CNY 6,35 | CNY 6,08 | 16,80M |
| 2026-07-13 | CNY 6,32 | -4,68 % | CNY 6,63 | CNY 6,74 | CNY 6,26 | 19,42M |
| 2026-07-10 | CNY 6,63 | +3,92 % | CNY 6,30 | CNY 6,84 | CNY 6,19 | 25,35M |
| 2026-07-09 | CNY 6,38 | 0,00 % | CNY 6,30 | CNY 6,55 | CNY 6,21 | 15,68M |
| 2026-07-08 | CNY 6,38 | +1,27 % | CNY 6,31 | CNY 6,46 | CNY 6,15 | 13,67M |
| 2026-07-07 | CNY 6,30 | -4,11 % | CNY 6,57 | CNY 6,57 | CNY 6,27 | 14,36M |
| 2026-07-06 | CNY 6,57 | -2,23 % | CNY 6,79 | CNY 6,88 | CNY 6,54 | 13,13M |
| 2026-07-03 | CNY 6,72 | 0,00 % | CNY 6,78 | CNY 6,82 | CNY 6,59 | 14,72M |
| 2026-07-02 | CNY 6,72 | -3,03 % | CNY 6,91 | CNY 7,11 | CNY 6,70 | 20,65M |
| 2026-07-01 | CNY 6,93 | +4,05 % | CNY 6,66 | CNY 7,14 | CNY 6,50 | 26,46M |
| 2026-06-30 | CNY 6,66 | +0,76 % | CNY 6,61 | CNY 6,76 | CNY 6,51 | 15,51M |
| 2026-06-29 | CNY 6,61 | -0,15 % | CNY 6,61 | CNY 6,70 | CNY 6,41 | 16,21M |
| 2026-06-26 | CNY 6,62 | -4,34 % | CNY 6,86 | CNY 6,88 | CNY 6,58 | 18,42M |
| 2026-06-25 | CNY 6,92 | -1,98 % | CNY 7,08 | CNY 7,13 | CNY 6,79 | 18,60M |
| 2026-06-24 | CNY 7,06 | -6,12 % | CNY 7,42 | CNY 7,47 | CNY 6,93 | 22,06M |
| 2026-06-23 | CNY 7,52 | -0,13 % | CNY 7,46 | CNY 7,82 | CNY 7,41 | 22,83M |
| 2026-06-22 | CNY 7,53 | +6,06 % | CNY 7,10 | CNY 7,55 | CNY 6,82 | 28,73M |
| 2026-06-18 | CNY 7,10 | -1,93 % | CNY 7,24 | CNY 7,29 | CNY 7,05 | 14,65M |
| 2026-06-17 | CNY 7,24 | -3,47 % | CNY 7,54 | CNY 7,55 | CNY 7,18 | 18,28M |
| 2026-06-16 | CNY 7,50 | +0,27 % | CNY 7,62 | CNY 7,62 | CNY 7,35 | 17,62M |
| 2026-06-15 | CNY 7,48 | +2,33 % | CNY 7,39 | CNY 7,84 | CNY 7,30 | 29,40M |
| 2026-06-12 | CNY 7,31 | +3,98 % | CNY 7,15 | CNY 7,70 | CNY 7,03 | 33,58M |
| 2026-06-11 | CNY 7,03 | -4,09 % | CNY 7,26 | CNY 7,30 | CNY 6,95 | 21,77M |
| 2026-06-10 | CNY 7,33 | -2,79 % | CNY 7,56 | CNY 7,65 | CNY 7,23 | 18,09M |
| 2026-06-09 | CNY 7,54 | +0,94 % | CNY 7,64 | CNY 7,64 | CNY 7,31 | 17,86M |
| 2026-06-08 | CNY 7,47 | -2,61 % | CNY 7,64 | CNY 7,86 | CNY 7,24 | 25,01M |
| 2026-06-05 | CNY 7,67 | +1,59 % | CNY 7,61 | CNY 7,88 | CNY 7,45 | 23,10M |
| 2026-06-04 | CNY 7,55 | -3,82 % | CNY 7,82 | CNY 7,84 | CNY 7,51 | 17,45M |
| 2026-06-03 | CNY 7,85 | -1,13 % | CNY 7,88 | CNY 7,96 | CNY 7,77 | 15,05M |
| 2026-06-02 | CNY 7,94 | -3,17 % | CNY 8,18 | CNY 8,25 | CNY 7,82 | 17,89M |
| 2026-06-01 | CNY 8,20 | +5,53 % | CNY 7,75 | CNY 8,30 | CNY 7,68 | 28,03M |
| 2026-05-29 | CNY 7,77 | -2,75 % | CNY 8,05 | CNY 8,10 | CNY 7,70 | 15,63M |
| 2026-05-28 | CNY 7,99 | +0,13 % | CNY 8,01 | CNY 8,04 | CNY 7,75 | 17,49M |
| 2026-05-27 | CNY 7,98 | -3,39 % | CNY 8,25 | CNY 8,32 | CNY 7,91 | 18,48M |
| 2026-05-26 | CNY 8,26 | -1,43 % | CNY 8,46 | CNY 8,48 | CNY 8,14 | 19,86M |