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 6,76 | -0,15 % | CNY 6,74 | CNY 6,89 | CNY 6,69 | 1,88M |
| 2026-09-29 | CNY 6,77 | +1,20 % | CNY 6,70 | CNY 6,93 | CNY 6,66 | 2,29M |
| 2026-09-28 | CNY 6,69 | -6,30 % | CNY 7,07 | CNY 7,11 | CNY 6,64 | 3,94M |
| 2026-09-24 | CNY 7,14 | +0,56 % | CNY 7,08 | CNY 7,37 | CNY 7,01 | 4,13M |
| 2026-09-23 | CNY 7,10 | +3,05 % | CNY 6,85 | CNY 7,10 | CNY 6,78 | 3,65M |
| 2026-09-22 | CNY 6,89 | -2,96 % | CNY 7,05 | CNY 7,16 | CNY 6,84 | 4,46M |
| 2026-09-21 | CNY 7,10 | -0,98 % | CNY 7,08 | CNY 7,17 | CNY 6,94 | 3,79M |
| 2026-09-18 | CNY 7,17 | +2,72 % | CNY 6,91 | CNY 7,19 | CNY 6,91 | 3,32M |
| 2026-09-17 | CNY 6,98 | -0,29 % | CNY 7,02 | CNY 7,21 | CNY 6,97 | 3,73M |
| 2026-09-16 | CNY 7,00 | -2,51 % | CNY 7,07 | CNY 7,15 | CNY 6,94 | 3,90M |
| 2026-09-15 | CNY 7,18 | +5,28 % | CNY 6,82 | CNY 7,27 | CNY 6,75 | 6,31M |
| 2026-09-14 | CNY 6,82 | -2,99 % | CNY 6,88 | CNY 6,99 | CNY 6,74 | 3,37M |
| 2026-09-11 | CNY 7,03 | -2,63 % | CNY 7,09 | CNY 7,09 | CNY 6,82 | 5,98M |
| 2026-09-10 | CNY 7,22 | -4,12 % | CNY 7,36 | CNY 7,50 | CNY 7,13 | 7,24M |
| 2026-09-09 | CNY 7,53 | +3,29 % | CNY 7,36 | CNY 7,77 | CNY 7,24 | 8,51M |
| 2026-09-08 | CNY 7,29 | +5,81 % | CNY 6,98 | CNY 7,39 | CNY 6,85 | 8,77M |
| 2026-09-07 | CNY 6,89 | -0,58 % | CNY 6,88 | CNY 7,07 | CNY 6,72 | 7,45M |
| 2026-09-04 | CNY 6,93 | +10,00 % | CNY 6,30 | CNY 6,93 | CNY 6,30 | 8,76M |
| 2026-09-03 | CNY 6,30 | -3,37 % | CNY 6,50 | CNY 6,54 | CNY 6,26 | 2,90M |
| 2026-09-02 | CNY 6,52 | -0,61 % | CNY 6,53 | CNY 6,62 | CNY 6,49 | 2,47M |
| 2026-09-01 | CNY 6,56 | +1,55 % | CNY 6,43 | CNY 6,62 | CNY 6,35 | 3,16M |
| 2026-08-31 | CNY 6,46 | -1,37 % | CNY 6,48 | CNY 6,56 | CNY 6,40 | 2,00M |
| 2026-08-28 | CNY 6,55 | -2,24 % | CNY 6,64 | CNY 6,84 | CNY 6,52 | 3,28M |
| 2026-08-27 | CNY 6,70 | +2,29 % | CNY 6,51 | CNY 6,78 | CNY 6,45 | 3,02M |
| 2026-08-26 | CNY 6,55 | +1,24 % | CNY 6,37 | CNY 6,62 | CNY 6,35 | 2,87M |
| 2026-08-25 | CNY 6,47 | +2,54 % | CNY 6,34 | CNY 6,54 | CNY 6,23 | 2,65M |
| 2026-08-24 | CNY 6,31 | -2,32 % | CNY 6,46 | CNY 6,46 | CNY 6,18 | 2,24M |
| 2026-08-21 | CNY 6,46 | 0,00 % | CNY 6,40 | CNY 6,50 | CNY 6,28 | 2,18M |
| 2026-08-20 | CNY 6,46 | +0,94 % | CNY 6,43 | CNY 6,53 | CNY 6,23 | 4,20M |
| 2026-08-19 | CNY 6,40 | -1,39 % | CNY 6,59 | CNY 6,67 | CNY 6,35 | 3,86M |
| 2026-08-18 | CNY 6,49 | -7,02 % | CNY 6,93 | CNY 6,96 | CNY 6,44 | 6,53M |
| 2026-08-17 | CNY 6,98 | -3,06 % | CNY 7,09 | CNY 7,15 | CNY 6,70 | 4,33M |
| 2026-08-14 | CNY 7,20 | +4,20 % | CNY 6,93 | CNY 7,29 | CNY 6,93 | 3,65M |
| 2026-08-13 | CNY 6,91 | +2,52 % | CNY 6,76 | CNY 7,26 | CNY 6,66 | 6,26M |
| 2026-08-12 | CNY 6,74 | +0,90 % | CNY 6,53 | CNY 6,83 | CNY 6,53 | 3,01M |
| 2026-08-11 | CNY 6,68 | +1,21 % | CNY 6,59 | CNY 6,74 | CNY 6,48 | 2,37M |
| 2026-08-10 | CNY 6,60 | +1,85 % | CNY 6,50 | CNY 6,64 | CNY 6,38 | 3,77M |
| 2026-08-07 | CNY 6,48 | -2,11 % | CNY 6,55 | CNY 6,64 | CNY 6,26 | 5,62M |
| 2026-08-06 | CNY 6,62 | +6,60 % | CNY 6,18 | CNY 6,64 | CNY 6,18 | 5,95M |
| 2026-08-05 | CNY 6,21 | +1,47 % | CNY 6,04 | CNY 6,36 | CNY 6,04 | 6,21M |
| 2026-08-04 | CNY 6,12 | 0,00 % | CNY 6,13 | CNY 6,16 | CNY 5,98 | 3,54M |
| 2026-08-03 | CNY 6,12 | -1,92 % | CNY 6,17 | CNY 6,39 | CNY 6,02 | 4,86M |
| 2026-07-31 | CNY 6,24 | +6,48 % | CNY 5,87 | CNY 6,28 | CNY 5,87 | 5,13M |
| 2026-07-30 | CNY 5,86 | -5,79 % | CNY 6,16 | CNY 6,25 | CNY 5,71 | 7,10M |
| 2026-07-29 | CNY 6,22 | +6,69 % | CNY 5,89 | CNY 6,25 | CNY 5,77 | 6,73M |
| 2026-07-28 | CNY 5,83 | 0,00 % | CNY 5,70 | CNY 5,98 | CNY 5,70 | 5,16M |
| 2026-07-27 | CNY 5,83 | +6,00 % | CNY 5,52 | CNY 5,83 | CNY 5,40 | 7,53M |
| 2026-07-24 | CNY 5,50 | +1,29 % | CNY 5,35 | CNY 5,65 | CNY 5,35 | 7,31M |
| 2026-07-23 | CNY 5,43 | +4,62 % | CNY 5,20 | CNY 5,67 | CNY 5,16 | 9,43M |
| 2026-07-22 | CNY 5,19 | +1,76 % | CNY 5,08 | CNY 5,30 | CNY 4,92 | 9,52M |
| 2026-07-21 | CNY 5,10 | -10,05 % | CNY 5,48 | CNY 5,55 | CNY 5,10 | 10,78M |
| 2026-07-20 | CNY 5,67 | -10,00 % | CNY 6,35 | CNY 6,46 | CNY 5,67 | 10,69M |
| 2026-07-17 | CNY 6,30 | -5,69 % | CNY 6,70 | CNY 6,85 | CNY 6,29 | 7,92M |
| 2026-07-16 | CNY 6,68 | -5,65 % | CNY 7,07 | CNY 7,14 | CNY 6,59 | 7,34M |
| 2026-07-15 | CNY 7,08 | +0,14 % | CNY 6,90 | CNY 7,36 | CNY 6,90 | 6,58M |
| 2026-07-14 | CNY 7,07 | -10,05 % | CNY 7,85 | CNY 7,99 | CNY 7,07 | 9,37M |
| 2026-07-13 | CNY 7,86 | -3,44 % | CNY 8,13 | CNY 8,33 | CNY 7,80 | 4,24M |
| 2026-07-10 | CNY 8,14 | +1,88 % | CNY 7,91 | CNY 8,30 | CNY 7,84 | 5,12M |
| 2026-07-09 | CNY 7,99 | +5,27 % | CNY 7,59 | CNY 7,99 | CNY 7,51 | 5,73M |
| 2026-07-08 | CNY 7,59 | +4,83 % | CNY 7,24 | CNY 7,65 | CNY 7,10 | 5,78M |
| 2026-07-07 | CNY 7,24 | -9,16 % | CNY 7,90 | CNY 7,97 | CNY 7,17 | 8,60M |
| 2026-07-06 | CNY 7,97 | -5,34 % | CNY 8,33 | CNY 8,48 | CNY 7,87 | 5,50M |
| 2026-07-03 | CNY 8,42 | -2,43 % | CNY 8,51 | CNY 8,80 | CNY 8,42 | 6,39M |
| 2026-07-02 | CNY 8,63 | +2,62 % | CNY 8,29 | CNY 8,71 | CNY 8,29 | 4,76M |
| 2026-07-01 | CNY 8,41 | +1,57 % | CNY 8,29 | CNY 8,68 | CNY 8,27 | 6,11M |
| 2026-06-30 | CNY 8,28 | +3,11 % | CNY 8,28 | CNY 8,43 | CNY 8,07 | 6,25M |
| 2026-06-29 | CNY 8,03 | -2,07 % | CNY 8,07 | CNY 8,30 | CNY 7,79 | 4,53M |
| 2026-06-26 | CNY 8,20 | -0,97 % | CNY 8,20 | CNY 8,48 | CNY 7,90 | 5,41M |
| 2026-06-25 | CNY 8,28 | -1,66 % | CNY 8,43 | CNY 8,50 | CNY 8,07 | 5,42M |
| 2026-06-24 | CNY 8,42 | -4,97 % | CNY 8,90 | CNY 8,90 | CNY 8,42 | 6,27M |
| 2026-06-23 | CNY 8,86 | +2,31 % | CNY 8,66 | CNY 9,09 | CNY 8,64 | 7,29M |
| 2026-06-22 | CNY 8,66 | -5,04 % | CNY 9,00 | CNY 9,08 | CNY 8,66 | 4,80M |
| 2026-06-18 | CNY 9,12 | -5,00 % | CNY 9,37 | CNY 9,73 | CNY 9,12 | 6,92M |
| 2026-06-17 | CNY 9,60 | -5,04 % | CNY 10,25 | CNY 10,25 | CNY 9,60 | 6,07M |
| 2026-06-16 | CNY 10,11 | -1,27 % | CNY 9,92 | CNY 10,28 | CNY 9,73 | 9,11M |
| 2026-06-15 | CNY 10,24 | -5,01 % | CNY 10,45 | CNY 10,70 | CNY 10,24 | 4,70M |
| 2026-06-12 | CNY 10,78 | +1,70 % | CNY 10,69 | CNY 10,86 | CNY 10,32 | 5,08M |
| 2026-06-11 | CNY 10,60 | -2,66 % | CNY 10,65 | CNY 10,78 | CNY 10,38 | 6,49M |
| 2026-06-10 | CNY 10,89 | +5,01 % | CNY 10,37 | CNY 10,89 | CNY 10,25 | 9,28M |
| 2026-06-09 | CNY 10,37 | +4,96 % | CNY 10,37 | CNY 10,37 | CNY 10,37 | 991,60K |
| 2026-06-08 | CNY 9,88 | -0,90 % | CNY 9,55 | CNY 10,19 | CNY 9,53 | 7,46M |
| 2026-06-05 | CNY 9,97 | -0,50 % | CNY 9,99 | CNY 10,48 | CNY 9,73 | 6,82M |
| 2026-06-04 | CNY 10,02 | -5,02 % | CNY 10,16 | CNY 10,29 | CNY 10,02 | 4,50M |
| 2026-06-03 | CNY 10,55 | -4,95 % | CNY 11,22 | CNY 11,22 | CNY 10,55 | 8,45M |
| 2026-06-02 | CNY 11,10 | -1,77 % | CNY 11,38 | CNY 11,59 | CNY 11,06 | 10,56M |
| 2026-06-01 | CNY 11,30 | +5,02 % | CNY 10,75 | CNY 11,30 | CNY 10,66 | 9,22M |
| 2026-05-29 | CNY 10,76 | +1,70 % | CNY 10,59 | CNY 11,11 | CNY 10,56 | 10,53M |
| 2026-05-28 | CNY 10,58 | +4,96 % | CNY 9,99 | CNY 10,58 | CNY 9,96 | 9,04M |
| 2026-05-27 | CNY 10,08 | -0,69 % | CNY 10,03 | CNY 10,27 | CNY 9,83 | 7,63M |
| 2026-05-26 | CNY 10,15 | -1,26 % | CNY 10,30 | CNY 10,39 | CNY 9,92 | 10,65M |