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