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