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