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 6,73 | +4,34 % | CNY 6,54 | CNY 6,79 | CNY 6,51 | 44,51M |
| 2026-09-29 | CNY 6,45 | -0,92 % | CNY 6,46 | CNY 6,58 | CNY 6,43 | 25,12M |
| 2026-09-28 | CNY 6,51 | -4,26 % | CNY 6,84 | CNY 6,85 | CNY 6,43 | 39,65M |
| 2026-09-24 | CNY 6,80 | -2,72 % | CNY 6,98 | CNY 7,07 | CNY 6,77 | 34,68M |
| 2026-09-23 | CNY 6,99 | -2,65 % | CNY 7,12 | CNY 7,18 | CNY 6,90 | 41,02M |
| 2026-09-22 | CNY 7,18 | -0,55 % | CNY 7,16 | CNY 7,29 | CNY 7,04 | 55,78M |
| 2026-09-21 | CNY 7,22 | +2,27 % | CNY 7,00 | CNY 7,26 | CNY 6,91 | 69,10M |
| 2026-09-18 | CNY 7,06 | -1,12 % | CNY 6,87 | CNY 7,11 | CNY 6,81 | 82,52M |
| 2026-09-17 | CNY 7,14 | +5,62 % | CNY 6,71 | CNY 7,24 | CNY 6,67 | 109,42M |
| 2026-09-16 | CNY 6,76 | +2,27 % | CNY 6,60 | CNY 6,79 | CNY 6,55 | 61,87M |
| 2026-09-15 | CNY 6,61 | -4,48 % | CNY 6,85 | CNY 6,92 | CNY 6,60 | 86,63M |
| 2026-09-14 | CNY 6,92 | -5,85 % | CNY 7,02 | CNY 7,22 | CNY 6,80 | 106,27M |
| 2026-09-11 | CNY 7,35 | -3,42 % | CNY 7,66 | CNY 7,95 | CNY 7,22 | 120,85M |
| 2026-09-10 | CNY 7,61 | -9,08 % | CNY 8,15 | CNY 8,24 | CNY 7,60 | 140,18M |
| 2026-09-09 | CNY 8,37 | +5,15 % | CNY 7,80 | CNY 8,59 | CNY 7,65 | 181,42M |
| 2026-09-08 | CNY 7,96 | +2,05 % | CNY 7,61 | CNY 8,31 | CNY 7,58 | 176,49M |
| 2026-09-07 | CNY 7,80 | +6,70 % | CNY 7,34 | CNY 7,80 | CNY 7,34 | 157,80M |
| 2026-09-04 | CNY 7,31 | +1,67 % | CNY 6,99 | CNY 7,50 | CNY 6,80 | 132,69M |
| 2026-09-03 | CNY 7,19 | +0,84 % | CNY 7,07 | CNY 7,34 | CNY 6,88 | 110,13M |
| 2026-09-02 | CNY 7,13 | -9,75 % | CNY 7,83 | CNY 7,83 | CNY 7,11 | 163,32M |
| 2026-09-01 | CNY 7,90 | +10,03 % | CNY 7,06 | CNY 7,90 | CNY 7,06 | 91,86M |
| 2026-08-31 | CNY 7,18 | -4,27 % | CNY 7,68 | CNY 7,86 | CNY 7,12 | 176,71M |
| 2026-08-28 | CNY 7,50 | +3,73 % | CNY 7,15 | CNY 7,60 | CNY 7,03 | 178,86M |
| 2026-08-27 | CNY 7,23 | +6,32 % | CNY 6,96 | CNY 7,32 | CNY 6,90 | 146,30M |
| 2026-08-26 | CNY 6,80 | -3,00 % | CNY 6,70 | CNY 7,12 | CNY 6,70 | 121,16M |
| 2026-08-25 | CNY 7,01 | +5,41 % | CNY 6,62 | CNY 7,30 | CNY 6,62 | 155,47M |
| 2026-08-24 | CNY 6,65 | +2,31 % | CNY 6,50 | CNY 6,92 | CNY 6,36 | 141,60M |
| 2026-08-21 | CNY 6,50 | -6,07 % | CNY 6,60 | CNY 6,74 | CNY 6,32 | 117,39M |
| 2026-08-20 | CNY 6,92 | -2,95 % | CNY 6,42 | CNY 7,55 | CNY 6,42 | 206,01M |
| 2026-08-19 | CNY 7,13 | +5,16 % | CNY 7,46 | CNY 7,46 | CNY 7,02 | 228,50M |
| 2026-08-18 | CNY 6,78 | +10,06 % | CNY 6,30 | CNY 6,78 | CNY 6,28 | 94,75M |
| 2026-08-17 | CNY 6,16 | +10,00 % | CNY 5,65 | CNY 6,16 | CNY 5,65 | 58,64M |
| 2026-08-14 | CNY 5,60 | -1,75 % | CNY 5,67 | CNY 5,70 | CNY 5,56 | 18,00M |
| 2026-08-13 | CNY 5,70 | -0,35 % | CNY 5,68 | CNY 5,75 | CNY 5,62 | 21,88M |
| 2026-08-12 | CNY 5,72 | 0,00 % | CNY 5,70 | CNY 5,74 | CNY 5,65 | 16,80M |
| 2026-08-11 | CNY 5,72 | -2,72 % | CNY 5,87 | CNY 5,88 | CNY 5,72 | 26,10M |
| 2026-08-10 | CNY 5,88 | +2,08 % | CNY 5,69 | CNY 5,89 | CNY 5,69 | 34,66M |
| 2026-08-07 | CNY 5,76 | -3,19 % | CNY 5,80 | CNY 5,85 | CNY 5,67 | 50,81M |
| 2026-08-06 | CNY 5,95 | +5,50 % | CNY 5,64 | CNY 6,09 | CNY 5,57 | 67,08M |
| 2026-08-05 | CNY 5,64 | -0,70 % | CNY 5,67 | CNY 5,71 | CNY 5,58 | 22,45M |
| 2026-08-04 | CNY 5,68 | -1,56 % | CNY 5,78 | CNY 5,80 | CNY 5,66 | 19,46M |
| 2026-08-03 | CNY 5,77 | +2,30 % | CNY 5,65 | CNY 5,79 | CNY 5,62 | 24,23M |
| 2026-07-31 | CNY 5,64 | +1,26 % | CNY 5,51 | CNY 5,65 | CNY 5,49 | 20,55M |
| 2026-07-30 | CNY 5,57 | +0,54 % | CNY 5,53 | CNY 5,65 | CNY 5,51 | 21,38M |
| 2026-07-29 | CNY 5,54 | +0,91 % | CNY 5,46 | CNY 5,58 | CNY 5,46 | 19,74M |
| 2026-07-28 | CNY 5,49 | +0,18 % | CNY 5,45 | CNY 5,54 | CNY 5,40 | 15,97M |
| 2026-07-27 | CNY 5,48 | +1,11 % | CNY 5,34 | CNY 5,50 | CNY 5,30 | 18,68M |
| 2026-07-24 | CNY 5,42 | -4,24 % | CNY 5,60 | CNY 5,65 | CNY 5,39 | 30,91M |
| 2026-07-23 | CNY 5,66 | +4,81 % | CNY 5,40 | CNY 5,68 | CNY 5,33 | 38,64M |
| 2026-07-22 | CNY 5,40 | +1,50 % | CNY 5,31 | CNY 5,41 | CNY 5,26 | 20,60M |
| 2026-07-21 | CNY 5,32 | -0,93 % | CNY 5,34 | CNY 5,37 | CNY 5,26 | 21,30M |
| 2026-07-20 | CNY 5,37 | +1,32 % | CNY 5,27 | CNY 5,43 | CNY 5,27 | 21,56M |
| 2026-07-17 | CNY 5,30 | -2,57 % | CNY 5,40 | CNY 5,49 | CNY 5,25 | 22,55M |
| 2026-07-16 | CNY 5,44 | +0,74 % | CNY 5,42 | CNY 5,55 | CNY 5,38 | 23,56M |
| 2026-07-15 | CNY 5,40 | +1,69 % | CNY 5,25 | CNY 5,49 | CNY 5,22 | 29,38M |
| 2026-07-14 | CNY 5,31 | +2,91 % | CNY 5,17 | CNY 5,36 | CNY 5,17 | 24,37M |
| 2026-07-13 | CNY 5,16 | -1,71 % | CNY 5,25 | CNY 5,29 | CNY 5,15 | 15,97M |
| 2026-07-10 | CNY 5,25 | +2,94 % | CNY 5,08 | CNY 5,31 | CNY 5,02 | 21,87M |
| 2026-07-09 | CNY 5,10 | -0,78 % | CNY 5,14 | CNY 5,16 | CNY 5,00 | 19,18M |
| 2026-07-08 | CNY 5,14 | -0,96 % | CNY 5,20 | CNY 5,22 | CNY 5,09 | 14,26M |
| 2026-07-07 | CNY 5,19 | -2,63 % | CNY 5,35 | CNY 5,37 | CNY 5,18 | 15,05M |
| 2026-07-06 | CNY 5,33 | -0,74 % | CNY 5,36 | CNY 5,43 | CNY 5,32 | 14,24M |
| 2026-07-03 | CNY 5,37 | +0,37 % | CNY 5,35 | CNY 5,41 | CNY 5,30 | 17,54M |
| 2026-07-02 | CNY 5,35 | 0,00 % | CNY 5,36 | CNY 5,49 | CNY 5,32 | 21,00M |
| 2026-07-01 | CNY 5,35 | +2,10 % | CNY 5,25 | CNY 5,41 | CNY 5,23 | 23,17M |
| 2026-06-30 | CNY 5,24 | -0,95 % | CNY 5,25 | CNY 5,30 | CNY 5,16 | 14,34M |
| 2026-06-29 | CNY 5,29 | 0,00 % | CNY 5,31 | CNY 5,33 | CNY 5,14 | 16,06M |
| 2026-06-26 | CNY 5,29 | -1,49 % | CNY 5,36 | CNY 5,41 | CNY 5,27 | 15,94M |
| 2026-06-25 | CNY 5,37 | -1,47 % | CNY 5,42 | CNY 5,44 | CNY 5,32 | 19,94M |
| 2026-06-24 | CNY 5,45 | -3,88 % | CNY 5,63 | CNY 5,65 | CNY 5,43 | 22,45M |
| 2026-06-23 | CNY 5,67 | -0,53 % | CNY 5,65 | CNY 5,78 | CNY 5,62 | 19,34M |
| 2026-06-22 | CNY 5,70 | +0,88 % | CNY 5,60 | CNY 5,72 | CNY 5,46 | 24,02M |
| 2026-06-18 | CNY 5,65 | -1,05 % | CNY 5,69 | CNY 5,73 | CNY 5,55 | 14,74M |
| 2026-06-17 | CNY 5,71 | -1,38 % | CNY 5,81 | CNY 5,83 | CNY 5,69 | 14,95M |
| 2026-06-16 | CNY 5,79 | -1,86 % | CNY 5,90 | CNY 5,90 | CNY 5,77 | 16,30M |
| 2026-06-15 | CNY 5,90 | 0,00 % | CNY 5,91 | CNY 5,95 | CNY 5,82 | 20,31M |
| 2026-06-12 | CNY 5,90 | +1,72 % | CNY 5,76 | CNY 5,95 | CNY 5,72 | 24,07M |
| 2026-06-11 | CNY 5,80 | +1,05 % | CNY 5,72 | CNY 5,85 | CNY 5,65 | 19,47M |
| 2026-06-10 | CNY 5,74 | -2,05 % | CNY 5,83 | CNY 5,87 | CNY 5,69 | 24,23M |
| 2026-06-09 | CNY 5,86 | -2,17 % | CNY 5,99 | CNY 6,04 | CNY 5,78 | 27,39M |
| 2026-06-08 | CNY 5,99 | -2,60 % | CNY 6,03 | CNY 6,18 | CNY 5,95 | 29,98M |
| 2026-06-05 | CNY 6,15 | -1,76 % | CNY 6,20 | CNY 6,34 | CNY 6,12 | 29,68M |
| 2026-06-04 | CNY 6,26 | +1,46 % | CNY 6,14 | CNY 6,38 | CNY 6,10 | 42,56M |
| 2026-06-03 | CNY 6,17 | +2,32 % | CNY 6,05 | CNY 6,17 | CNY 6,01 | 32,70M |
| 2026-06-02 | CNY 6,03 | -2,58 % | CNY 6,19 | CNY 6,19 | CNY 6,00 | 25,74M |
| 2026-06-01 | CNY 6,19 | +2,15 % | CNY 6,04 | CNY 6,20 | CNY 6,02 | 26,96M |
| 2026-05-29 | CNY 6,06 | +0,83 % | CNY 6,00 | CNY 6,17 | CNY 5,96 | 29,67M |
| 2026-05-28 | CNY 6,01 | -0,99 % | CNY 6,03 | CNY 6,11 | CNY 5,92 | 20,29M |
| 2026-05-27 | CNY 6,07 | -0,65 % | CNY 6,12 | CNY 6,18 | CNY 5,98 | 31,08M |
| 2026-05-26 | CNY 6,11 | -0,33 % | CNY 6,11 | CNY 6,12 | CNY 6,04 | 19,06M |