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 9,24 | +3,12 % | CNY 9,05 | CNY 9,60 | CNY 9,01 | 86,82M |
| 2026-09-29 | CNY 8,96 | 0,00 % | CNY 8,98 | CNY 9,15 | CNY 8,80 | 54,72M |
| 2026-09-28 | CNY 8,96 | -5,98 % | CNY 9,52 | CNY 9,80 | CNY 8,90 | 68,77M |
| 2026-09-24 | CNY 9,53 | -5,46 % | CNY 10,09 | CNY 10,26 | CNY 9,47 | 89,06M |
| 2026-09-23 | CNY 10,08 | -0,40 % | CNY 10,12 | CNY 10,48 | CNY 9,65 | 118,30M |
| 2026-09-22 | CNY 10,12 | -3,25 % | CNY 10,39 | CNY 10,49 | CNY 9,85 | 108,63M |
| 2026-09-21 | CNY 10,46 | +2,25 % | CNY 10,23 | CNY 10,69 | CNY 9,80 | 128,90M |
| 2026-09-18 | CNY 10,23 | +4,92 % | CNY 9,37 | CNY 10,54 | CNY 9,37 | 157,54M |
| 2026-09-17 | CNY 9,75 | +10,05 % | CNY 8,98 | CNY 9,75 | CNY 8,65 | 138,06M |
| 2026-09-16 | CNY 8,86 | -0,23 % | CNY 8,42 | CNY 9,11 | CNY 8,31 | 147,26M |
| 2026-09-15 | CNY 8,88 | -10,03 % | CNY 9,18 | CNY 9,42 | CNY 8,88 | 93,62M |
| 2026-09-14 | CNY 9,87 | -10,03 % | CNY 9,87 | CNY 10,43 | CNY 9,87 | 99,22M |
| 2026-09-11 | CNY 10,97 | -4,19 % | CNY 11,65 | CNY 12,32 | CNY 10,50 | 199,09M |
| 2026-09-10 | CNY 11,45 | +4,28 % | CNY 10,81 | CNY 12,08 | CNY 10,20 | 219,55M |
| 2026-09-09 | CNY 10,98 | +4,77 % | CNY 10,48 | CNY 11,51 | CNY 10,48 | 240,17M |
| 2026-09-08 | CNY 10,48 | +9,97 % | CNY 10,40 | CNY 10,48 | CNY 10,11 | 49,18M |
| 2026-09-07 | CNY 9,53 | +10,05 % | CNY 9,03 | CNY 9,53 | CNY 9,00 | 60,74M |
| 2026-09-04 | CNY 8,66 | +10,04 % | CNY 7,67 | CNY 8,66 | CNY 7,50 | 147,44M |
| 2026-09-03 | CNY 7,87 | -4,14 % | CNY 7,83 | CNY 8,15 | CNY 7,65 | 141,49M |
| 2026-09-02 | CNY 8,21 | -9,98 % | CNY 9,03 | CNY 9,03 | CNY 8,21 | 135,28M |
| 2026-09-01 | CNY 9,12 | +10,01 % | CNY 8,29 | CNY 9,12 | CNY 8,29 | 127,84M |
| 2026-08-31 | CNY 8,29 | +0,97 % | CNY 9,03 | CNY 9,03 | CNY 8,22 | 193,07M |
| 2026-08-28 | CNY 8,21 | +10,05 % | CNY 7,62 | CNY 8,21 | CNY 7,46 | 108,74M |
| 2026-08-27 | CNY 7,46 | +6,12 % | CNY 7,18 | CNY 7,55 | CNY 7,10 | 96,12M |
| 2026-08-26 | CNY 7,03 | -0,85 % | CNY 6,95 | CNY 7,19 | CNY 6,90 | 96,11M |
| 2026-08-25 | CNY 7,09 | +6,94 % | CNY 6,60 | CNY 7,29 | CNY 6,60 | 116,92M |
| 2026-08-24 | CNY 6,63 | +3,11 % | CNY 6,50 | CNY 6,74 | CNY 6,39 | 89,88M |
| 2026-08-21 | CNY 6,43 | -5,99 % | CNY 6,76 | CNY 6,76 | CNY 6,23 | 85,97M |
| 2026-08-20 | CNY 6,84 | -0,15 % | CNY 6,75 | CNY 6,98 | CNY 6,31 | 119,70M |
| 2026-08-19 | CNY 6,85 | -2,00 % | CNY 7,02 | CNY 7,68 | CNY 6,78 | 156,03M |
| 2026-08-18 | CNY 6,99 | +10,08 % | CNY 6,40 | CNY 6,99 | CNY 6,32 | 123,36M |
| 2026-08-17 | CNY 6,35 | +5,48 % | CNY 6,15 | CNY 6,46 | CNY 6,15 | 79,15M |
| 2026-08-14 | CNY 6,02 | -0,99 % | CNY 6,05 | CNY 6,09 | CNY 5,94 | 19,25M |
| 2026-08-13 | CNY 6,08 | -0,98 % | CNY 6,09 | CNY 6,16 | CNY 6,02 | 23,52M |
| 2026-08-12 | CNY 6,14 | +1,66 % | CNY 6,00 | CNY 6,14 | CNY 5,99 | 24,87M |
| 2026-08-11 | CNY 6,04 | -3,36 % | CNY 6,20 | CNY 6,23 | CNY 6,02 | 37,60M |
| 2026-08-10 | CNY 6,25 | +1,30 % | CNY 6,10 | CNY 6,28 | CNY 6,06 | 48,77M |
| 2026-08-07 | CNY 6,17 | -3,89 % | CNY 6,32 | CNY 6,35 | CNY 6,04 | 74,19M |
| 2026-08-06 | CNY 6,42 | +8,08 % | CNY 5,92 | CNY 6,53 | CNY 5,88 | 97,67M |
| 2026-08-05 | CNY 5,94 | -0,50 % | CNY 5,97 | CNY 6,01 | CNY 5,88 | 24,23M |
| 2026-08-04 | CNY 5,97 | -2,29 % | CNY 6,08 | CNY 6,09 | CNY 5,91 | 30,03M |
| 2026-08-03 | CNY 6,11 | +3,56 % | CNY 5,91 | CNY 6,16 | CNY 5,86 | 38,44M |
| 2026-07-31 | CNY 5,90 | +0,85 % | CNY 5,75 | CNY 5,90 | CNY 5,70 | 28,33M |
| 2026-07-30 | CNY 5,85 | +0,69 % | CNY 5,78 | CNY 6,04 | CNY 5,77 | 33,22M |
| 2026-07-29 | CNY 5,81 | -0,51 % | CNY 5,77 | CNY 5,92 | CNY 5,76 | 36,33M |
| 2026-07-28 | CNY 5,84 | +0,34 % | CNY 5,77 | CNY 5,97 | CNY 5,75 | 33,85M |
| 2026-07-27 | CNY 5,82 | +0,52 % | CNY 5,78 | CNY 5,83 | CNY 5,66 | 34,21M |
| 2026-07-24 | CNY 5,79 | -4,14 % | CNY 6,01 | CNY 6,04 | CNY 5,74 | 46,01M |
| 2026-07-23 | CNY 6,04 | +10,02 % | CNY 5,37 | CNY 6,04 | CNY 5,34 | 61,84M |
| 2026-07-22 | CNY 5,49 | +2,23 % | CNY 5,34 | CNY 5,50 | CNY 5,33 | 24,47M |
| 2026-07-21 | CNY 5,37 | -2,01 % | CNY 5,44 | CNY 5,52 | CNY 5,27 | 30,89M |
| 2026-07-20 | CNY 5,48 | -2,14 % | CNY 5,56 | CNY 5,69 | CNY 5,39 | 35,34M |
| 2026-07-17 | CNY 5,60 | -1,41 % | CNY 5,64 | CNY 5,80 | CNY 5,54 | 38,68M |
| 2026-07-16 | CNY 5,68 | +1,61 % | CNY 5,58 | CNY 5,80 | CNY 5,55 | 45,76M |
| 2026-07-15 | CNY 5,59 | +3,33 % | CNY 5,51 | CNY 5,70 | CNY 5,41 | 68,15M |
| 2026-07-14 | CNY 5,41 | +9,96 % | CNY 5,41 | CNY 5,41 | CNY 5,23 | 31,98M |
| 2026-07-13 | CNY 4,92 | -0,61 % | CNY 4,90 | CNY 4,99 | CNY 4,88 | 8,46M |
| 2026-07-10 | CNY 4,95 | +2,27 % | CNY 4,82 | CNY 5,00 | CNY 4,78 | 10,90M |
| 2026-07-09 | CNY 4,84 | -0,62 % | CNY 4,86 | CNY 4,89 | CNY 4,75 | 8,77M |
| 2026-07-08 | CNY 4,87 | -0,41 % | CNY 4,90 | CNY 4,93 | CNY 4,80 | 6,63M |
| 2026-07-07 | CNY 4,89 | -2,40 % | CNY 5,02 | CNY 5,02 | CNY 4,87 | 8,82M |
| 2026-07-06 | CNY 5,01 | +0,20 % | CNY 4,98 | CNY 5,08 | CNY 4,97 | 8,48M |
| 2026-07-03 | CNY 5,00 | +1,01 % | CNY 4,99 | CNY 5,02 | CNY 4,92 | 9,21M |
| 2026-07-02 | CNY 4,95 | +0,61 % | CNY 4,95 | CNY 5,08 | CNY 4,88 | 11,48M |
| 2026-07-01 | CNY 4,92 | +3,36 % | CNY 4,80 | CNY 5,00 | CNY 4,74 | 16,36M |
| 2026-06-30 | CNY 4,76 | -1,45 % | CNY 4,81 | CNY 4,85 | CNY 4,71 | 9,76M |
| 2026-06-29 | CNY 4,83 | +0,42 % | CNY 4,78 | CNY 4,86 | CNY 4,65 | 11,76M |
| 2026-06-26 | CNY 4,81 | -1,84 % | CNY 4,90 | CNY 4,91 | CNY 4,76 | 9,86M |
| 2026-06-25 | CNY 4,90 | -1,41 % | CNY 4,95 | CNY 4,96 | CNY 4,83 | 11,14M |
| 2026-06-24 | CNY 4,97 | -2,93 % | CNY 5,12 | CNY 5,14 | CNY 4,93 | 12,36M |
| 2026-06-23 | CNY 5,12 | +0,59 % | CNY 5,06 | CNY 5,19 | CNY 5,05 | 12,15M |
| 2026-06-22 | CNY 5,09 | 0,00 % | CNY 5,04 | CNY 5,11 | CNY 4,91 | 12,38M |
| 2026-06-18 | CNY 5,09 | +0,39 % | CNY 5,08 | CNY 5,14 | CNY 4,96 | 10,82M |
| 2026-06-17 | CNY 5,07 | -2,87 % | CNY 5,22 | CNY 5,23 | CNY 5,05 | 12,96M |
| 2026-06-16 | CNY 5,22 | -2,06 % | CNY 5,32 | CNY 5,32 | CNY 5,19 | 10,76M |
| 2026-06-15 | CNY 5,33 | -1,11 % | CNY 5,39 | CNY 5,44 | CNY 5,28 | 14,31M |
| 2026-06-12 | CNY 5,39 | +1,70 % | CNY 5,29 | CNY 5,42 | CNY 5,22 | 13,91M |
| 2026-06-11 | CNY 5,30 | +1,15 % | CNY 5,20 | CNY 5,33 | CNY 5,15 | 14,62M |
| 2026-06-10 | CNY 5,24 | -0,76 % | CNY 5,25 | CNY 5,33 | CNY 5,18 | 10,68M |
| 2026-06-09 | CNY 5,28 | -0,75 % | CNY 5,34 | CNY 5,37 | CNY 5,21 | 12,02M |
| 2026-06-08 | CNY 5,32 | -1,85 % | CNY 5,31 | CNY 5,47 | CNY 5,22 | 13,35M |
| 2026-06-05 | CNY 5,42 | +0,37 % | CNY 5,39 | CNY 5,47 | CNY 5,33 | 12,59M |
| 2026-06-04 | CNY 5,40 | -2,00 % | CNY 5,50 | CNY 5,60 | CNY 5,36 | 14,31M |
| 2026-06-03 | CNY 5,51 | +0,18 % | CNY 5,55 | CNY 5,57 | CNY 5,44 | 12,76M |
| 2026-06-02 | CNY 5,50 | -3,00 % | CNY 5,64 | CNY 5,66 | CNY 5,45 | 15,08M |
| 2026-06-01 | CNY 5,67 | +3,28 % | CNY 5,49 | CNY 5,68 | CNY 5,43 | 19,84M |
| 2026-05-29 | CNY 5,49 | +0,37 % | CNY 5,47 | CNY 5,58 | CNY 5,44 | 14,76M |
| 2026-05-28 | CNY 5,47 | 0,00 % | CNY 5,43 | CNY 5,52 | CNY 5,36 | 10,32M |
| 2026-05-27 | CNY 5,47 | -1,08 % | CNY 5,52 | CNY 5,57 | CNY 5,42 | 13,89M |
| 2026-05-26 | CNY 5,53 | -1,43 % | CNY 5,59 | CNY 5,61 | CNY 5,45 | 15,34M |