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