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 5,15 | -3,20 % | CNY 5,32 | CNY 5,36 | CNY 5,15 | 60,27M |
| 2026-09-29 | CNY 5,32 | +0,76 % | CNY 5,28 | CNY 5,38 | CNY 5,15 | 60,64M |
| 2026-09-28 | CNY 5,28 | -8,65 % | CNY 5,74 | CNY 5,74 | CNY 5,22 | 109,36M |
| 2026-09-24 | CNY 5,78 | -4,46 % | CNY 6,01 | CNY 6,04 | CNY 5,77 | 82,10M |
| 2026-09-23 | CNY 6,05 | +1,00 % | CNY 5,97 | CNY 6,12 | CNY 5,93 | 76,78M |
| 2026-09-22 | CNY 5,99 | -1,16 % | CNY 6,10 | CNY 6,18 | CNY 5,96 | 87,50M |
| 2026-09-21 | CNY 6,06 | 0,00 % | CNY 6,08 | CNY 6,17 | CNY 6,01 | 87,00M |
| 2026-09-18 | CNY 6,06 | +2,02 % | CNY 6,00 | CNY 6,11 | CNY 5,91 | 96,49M |
| 2026-09-17 | CNY 5,94 | -2,30 % | CNY 6,02 | CNY 6,14 | CNY 5,91 | 84,63M |
| 2026-09-16 | CNY 6,08 | +2,70 % | CNY 5,89 | CNY 6,09 | CNY 5,85 | 99,95M |
| 2026-09-15 | CNY 5,92 | +0,17 % | CNY 5,89 | CNY 6,00 | CNY 5,85 | 75,95M |
| 2026-09-14 | CNY 5,91 | +2,60 % | CNY 5,69 | CNY 5,95 | CNY 5,66 | 83,26M |
| 2026-09-11 | CNY 5,76 | -1,54 % | CNY 5,82 | CNY 5,82 | CNY 5,57 | 82,34M |
| 2026-09-10 | CNY 5,85 | -0,85 % | CNY 5,85 | CNY 5,95 | CNY 5,77 | 64,16M |
| 2026-09-09 | CNY 5,90 | +0,68 % | CNY 5,85 | CNY 6,00 | CNY 5,84 | 77,72M |
| 2026-09-08 | CNY 5,86 | +0,34 % | CNY 5,87 | CNY 5,97 | CNY 5,80 | 73,30M |
| 2026-09-07 | CNY 5,84 | +2,28 % | CNY 5,72 | CNY 5,88 | CNY 5,71 | 84,00M |
| 2026-09-04 | CNY 5,71 | -3,06 % | CNY 5,95 | CNY 6,04 | CNY 5,67 | 89,13M |
| 2026-09-03 | CNY 5,89 | -1,17 % | CNY 5,98 | CNY 6,03 | CNY 5,82 | 70,91M |
| 2026-09-02 | CNY 5,96 | -1,65 % | CNY 5,96 | CNY 6,02 | CNY 5,89 | 65,96M |
| 2026-09-01 | CNY 6,06 | -2,88 % | CNY 6,21 | CNY 6,23 | CNY 6,04 | 93,67M |
| 2026-08-31 | CNY 6,24 | +2,97 % | CNY 5,95 | CNY 6,34 | CNY 5,93 | 126,14M |
| 2026-08-28 | CNY 6,06 | -2,26 % | CNY 6,19 | CNY 6,25 | CNY 6,05 | 97,32M |
| 2026-08-27 | CNY 6,20 | +4,03 % | CNY 5,98 | CNY 6,22 | CNY 5,94 | 118,41M |
| 2026-08-26 | CNY 5,96 | -0,17 % | CNY 5,99 | CNY 5,99 | CNY 5,83 | 80,27M |
| 2026-08-25 | CNY 5,97 | -1,49 % | CNY 5,96 | CNY 6,03 | CNY 5,65 | 124,31M |
| 2026-08-24 | CNY 6,06 | -2,42 % | CNY 6,21 | CNY 6,23 | CNY 5,89 | 104,93M |
| 2026-08-21 | CNY 6,21 | +2,99 % | CNY 6,00 | CNY 6,24 | CNY 5,93 | 117,07M |
| 2026-08-20 | CNY 6,03 | -0,33 % | CNY 6,15 | CNY 6,17 | CNY 5,97 | 102,73M |
| 2026-08-19 | CNY 6,05 | -5,91 % | CNY 6,20 | CNY 6,42 | CNY 6,01 | 156,01M |
| 2026-08-18 | CNY 6,43 | -1,08 % | CNY 6,50 | CNY 6,86 | CNY 6,33 | 201,05M |
| 2026-08-17 | CNY 6,50 | +3,01 % | CNY 6,37 | CNY 6,69 | CNY 6,37 | 195,98M |
| 2026-08-14 | CNY 6,31 | +3,61 % | CNY 6,30 | CNY 6,48 | CNY 6,01 | 168,11M |
| 2026-08-13 | CNY 6,09 | -1,14 % | CNY 6,24 | CNY 6,38 | CNY 6,08 | 123,61M |
| 2026-08-12 | CNY 6,16 | +1,99 % | CNY 6,03 | CNY 6,20 | CNY 6,00 | 95,87M |
| 2026-08-11 | CNY 6,04 | -0,17 % | CNY 6,04 | CNY 6,18 | CNY 5,88 | 112,38M |
| 2026-08-10 | CNY 6,05 | -1,94 % | CNY 6,19 | CNY 6,25 | CNY 5,90 | 180,88M |
| 2026-08-07 | CNY 6,17 | +5,47 % | CNY 5,84 | CNY 6,25 | CNY 5,74 | 213,66M |
| 2026-08-06 | CNY 5,85 | +1,92 % | CNY 5,69 | CNY 5,90 | CNY 5,59 | 156,18M |
| 2026-08-05 | CNY 5,74 | +7,29 % | CNY 5,32 | CNY 5,85 | CNY 5,32 | 163,06M |
| 2026-08-04 | CNY 5,35 | +7,21 % | CNY 5,04 | CNY 5,39 | CNY 5,01 | 148,09M |
| 2026-08-03 | CNY 4,99 | -0,20 % | CNY 5,01 | CNY 5,07 | CNY 4,90 | 105,88M |
| 2026-07-31 | CNY 5,00 | +2,46 % | CNY 5,15 | CNY 5,30 | CNY 5,00 | 158,56M |
| 2026-07-30 | CNY 4,88 | -5,61 % | CNY 5,15 | CNY 5,23 | CNY 4,85 | 133,67M |
| 2026-07-29 | CNY 5,17 | -4,08 % | CNY 5,38 | CNY 5,45 | CNY 5,02 | 153,50M |
| 2026-07-28 | CNY 5,39 | -6,10 % | CNY 5,62 | CNY 5,79 | CNY 5,33 | 121,10M |
| 2026-07-27 | CNY 5,74 | +6,30 % | CNY 5,42 | CNY 5,75 | CNY 5,32 | 124,46M |
| 2026-07-24 | CNY 5,40 | -4,59 % | CNY 5,55 | CNY 5,71 | CNY 5,35 | 101,71M |
| 2026-07-23 | CNY 5,66 | 0,00 % | CNY 5,72 | CNY 5,84 | CNY 5,57 | 116,44M |
| 2026-07-22 | CNY 5,66 | -4,39 % | CNY 5,81 | CNY 6,01 | CNY 5,59 | 153,44M |
| 2026-07-21 | CNY 5,92 | +6,67 % | CNY 5,59 | CNY 5,93 | CNY 5,02 | 233,27M |
| 2026-07-20 | CNY 5,55 | -10,05 % | CNY 6,30 | CNY 6,35 | CNY 5,55 | 166,87M |
| 2026-07-17 | CNY 6,17 | -8,86 % | CNY 6,77 | CNY 6,85 | CNY 6,09 | 169,02M |
| 2026-07-16 | CNY 6,77 | -7,89 % | CNY 7,25 | CNY 7,29 | CNY 6,72 | 146,04M |
| 2026-07-15 | CNY 7,35 | -4,42 % | CNY 7,73 | CNY 7,80 | CNY 7,29 | 119,98M |
| 2026-07-14 | CNY 7,69 | +1,85 % | CNY 7,55 | CNY 7,78 | CNY 7,33 | 141,06M |
| 2026-07-13 | CNY 7,55 | -8,04 % | CNY 8,00 | CNY 8,22 | CNY 7,51 | 170,15M |
| 2026-07-10 | CNY 8,21 | -3,18 % | CNY 8,47 | CNY 8,83 | CNY 8,16 | 185,79M |
| 2026-07-09 | CNY 8,48 | -1,05 % | CNY 8,77 | CNY 8,78 | CNY 8,00 | 214,70M |
| 2026-07-08 | CNY 8,57 | -0,46 % | CNY 8,78 | CNY 9,37 | CNY 8,52 | 233,84M |
| 2026-07-07 | CNY 8,61 | -1,82 % | CNY 8,61 | CNY 9,10 | CNY 8,45 | 162,10M |
| 2026-07-06 | CNY 8,77 | -4,67 % | CNY 9,42 | CNY 9,53 | CNY 8,67 | 214,83M |
| 2026-07-03 | CNY 9,20 | -4,47 % | CNY 9,50 | CNY 9,70 | CNY 9,16 | 207,39M |
| 2026-07-02 | CNY 9,63 | -0,52 % | CNY 9,31 | CNY 10,12 | CNY 9,20 | 242,89M |
| 2026-07-01 | CNY 9,68 | +0,94 % | CNY 9,59 | CNY 10,25 | CNY 9,46 | 238,67M |
| 2026-06-30 | CNY 9,59 | +0,21 % | CNY 9,40 | CNY 9,77 | CNY 9,25 | 250,72M |
| 2026-06-29 | CNY 9,57 | -9,12 % | CNY 10,56 | CNY 10,94 | CNY 9,49 | 326,42M |
| 2026-06-26 | CNY 10,53 | -5,98 % | CNY 11,01 | CNY 11,11 | CNY 10,36 | 292,66M |
| 2026-06-25 | CNY 11,20 | -1,84 % | CNY 11,41 | CNY 11,99 | CNY 11,03 | 421,20M |
| 2026-06-24 | CNY 11,41 | +10,03 % | CNY 10,18 | CNY 11,41 | CNY 10,18 | 310,39M |
| 2026-06-23 | CNY 10,37 | -1,98 % | CNY 10,69 | CNY 10,77 | CNY 9,84 | 313,40M |
| 2026-06-22 | CNY 10,58 | +8,40 % | CNY 10,10 | CNY 10,74 | CNY 9,85 | 436,26M |
| 2026-06-18 | CNY 9,76 | +10,03 % | CNY 8,87 | CNY 9,76 | CNY 8,87 | 227,80M |
| 2026-06-17 | CNY 8,87 | +1,37 % | CNY 8,70 | CNY 9,17 | CNY 8,57 | 303,61M |
| 2026-06-16 | CNY 8,75 | +6,06 % | CNY 8,35 | CNY 8,90 | CNY 8,26 | 345,57M |
| 2026-06-15 | CNY 8,25 | +10,00 % | CNY 7,50 | CNY 8,25 | CNY 7,44 | 244,57M |
| 2026-06-12 | CNY 7,50 | 0,00 % | CNY 7,62 | CNY 7,92 | CNY 7,38 | 246,86M |
| 2026-06-11 | CNY 7,50 | -3,72 % | CNY 7,62 | CNY 8,16 | CNY 7,41 | 332,29M |
| 2026-06-10 | CNY 7,79 | +4,85 % | CNY 7,44 | CNY 7,89 | CNY 7,30 | 291,16M |
| 2026-06-09 | CNY 7,43 | +10,07 % | CNY 6,83 | CNY 7,43 | CNY 6,82 | 220,29M |
| 2026-06-08 | CNY 6,75 | -2,74 % | CNY 6,60 | CNY 6,93 | CNY 6,60 | 168,12M |
| 2026-06-05 | CNY 6,94 | +3,43 % | CNY 6,88 | CNY 7,15 | CNY 6,50 | 285,26M |
| 2026-06-04 | CNY 6,71 | +10,00 % | CNY 6,20 | CNY 6,71 | CNY 6,09 | 240,32M |
| 2026-06-03 | CNY 6,10 | +0,33 % | CNY 6,09 | CNY 6,27 | CNY 6,00 | 97,97M |
| 2026-06-02 | CNY 6,08 | 0,00 % | CNY 6,01 | CNY 6,17 | CNY 5,81 | 112,89M |
| 2026-06-01 | CNY 6,08 | -4,85 % | CNY 6,39 | CNY 6,45 | CNY 6,07 | 135,91M |
| 2026-05-29 | CNY 6,39 | -3,91 % | CNY 6,73 | CNY 6,85 | CNY 6,34 | 140,80M |
| 2026-05-28 | CNY 6,65 | +0,30 % | CNY 6,62 | CNY 6,74 | CNY 6,49 | 131,43M |
| 2026-05-27 | CNY 6,63 | -1,49 % | CNY 6,70 | CNY 7,04 | CNY 6,57 | 218,88M |
| 2026-05-26 | CNY 6,73 | +3,86 % | CNY 6,50 | CNY 6,79 | CNY 6,31 | 218,02M |