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 6,80 | +1,49 % | CNY 6,70 | CNY 6,81 | CNY 6,67 | 19,31M |
| 2026-09-29 | CNY 6,70 | +2,92 % | CNY 6,47 | CNY 6,74 | CNY 6,45 | 30,72M |
| 2026-09-28 | CNY 6,51 | -4,12 % | CNY 6,61 | CNY 6,67 | CNY 6,46 | 33,96M |
| 2026-09-24 | CNY 6,79 | -4,77 % | CNY 7,06 | CNY 7,07 | CNY 6,78 | 35,22M |
| 2026-09-23 | CNY 7,13 | -0,56 % | CNY 7,20 | CNY 7,22 | CNY 7,10 | 19,01M |
| 2026-09-22 | CNY 7,17 | +0,56 % | CNY 7,13 | CNY 7,26 | CNY 7,08 | 32,76M |
| 2026-09-21 | CNY 7,13 | -0,83 % | CNY 7,19 | CNY 7,25 | CNY 7,12 | 24,71M |
| 2026-09-18 | CNY 7,19 | +1,13 % | CNY 7,19 | CNY 7,26 | CNY 7,09 | 27,94M |
| 2026-09-17 | CNY 7,11 | -3,53 % | CNY 7,30 | CNY 7,41 | CNY 7,04 | 42,93M |
| 2026-09-16 | CNY 7,37 | +4,39 % | CNY 7,06 | CNY 7,42 | CNY 7,01 | 41,35M |
| 2026-09-15 | CNY 7,06 | -1,67 % | CNY 7,15 | CNY 7,19 | CNY 7,02 | 22,38M |
| 2026-09-14 | CNY 7,18 | +0,14 % | CNY 7,14 | CNY 7,26 | CNY 7,03 | 32,01M |
| 2026-09-11 | CNY 7,17 | -4,02 % | CNY 7,10 | CNY 7,19 | CNY 6,85 | 65,75M |
| 2026-09-10 | CNY 7,47 | -1,84 % | CNY 7,57 | CNY 7,66 | CNY 7,45 | 30,94M |
| 2026-09-09 | CNY 7,61 | +1,20 % | CNY 7,45 | CNY 7,73 | CNY 7,45 | 45,50M |
| 2026-09-08 | CNY 7,52 | +0,40 % | CNY 7,59 | CNY 7,68 | CNY 7,50 | 43,93M |
| 2026-09-07 | CNY 7,49 | -2,98 % | CNY 7,61 | CNY 7,64 | CNY 7,46 | 40,20M |
| 2026-09-04 | CNY 7,72 | 0,00 % | CNY 7,84 | CNY 8,03 | CNY 7,65 | 59,09M |
| 2026-09-03 | CNY 7,72 | +1,05 % | CNY 7,77 | CNY 7,82 | CNY 7,67 | 46,23M |
| 2026-09-02 | CNY 7,64 | -2,68 % | CNY 7,57 | CNY 7,70 | CNY 7,31 | 67,74M |
| 2026-09-01 | CNY 7,85 | +1,42 % | CNY 7,75 | CNY 8,03 | CNY 7,75 | 65,09M |
| 2026-08-31 | CNY 7,74 | -5,03 % | CNY 7,81 | CNY 7,89 | CNY 7,43 | 92,84M |
| 2026-08-28 | CNY 8,15 | +5,71 % | CNY 7,67 | CNY 8,29 | CNY 7,64 | 117,89M |
| 2026-08-27 | CNY 7,71 | +2,66 % | CNY 7,41 | CNY 7,87 | CNY 7,39 | 80,96M |
| 2026-08-26 | CNY 7,51 | +2,32 % | CNY 7,34 | CNY 7,68 | CNY 7,30 | 76,36M |
| 2026-08-25 | CNY 7,34 | -1,48 % | CNY 7,50 | CNY 7,61 | CNY 7,14 | 64,50M |
| 2026-08-24 | CNY 7,45 | +1,09 % | CNY 7,44 | CNY 7,62 | CNY 7,32 | 95,80M |
| 2026-08-21 | CNY 7,37 | +1,66 % | CNY 7,35 | CNY 7,39 | CNY 7,22 | 55,90M |
| 2026-08-20 | CNY 7,25 | +2,69 % | CNY 7,35 | CNY 7,53 | CNY 7,20 | 86,08M |
| 2026-08-19 | CNY 7,06 | -1,12 % | CNY 7,01 | CNY 7,17 | CNY 6,93 | 48,12M |
| 2026-08-18 | CNY 7,14 | -0,56 % | CNY 7,17 | CNY 7,22 | CNY 7,05 | 38,64M |
| 2026-08-17 | CNY 7,18 | +2,13 % | CNY 7,20 | CNY 7,23 | CNY 7,07 | 41,43M |
| 2026-08-14 | CNY 7,03 | -0,85 % | CNY 6,95 | CNY 7,08 | CNY 6,87 | 39,21M |
| 2026-08-13 | CNY 7,09 | -3,01 % | CNY 7,35 | CNY 7,45 | CNY 7,09 | 75,69M |
| 2026-08-12 | CNY 7,31 | -1,08 % | CNY 7,40 | CNY 7,60 | CNY 7,24 | 90,76M |
| 2026-08-11 | CNY 7,39 | -6,46 % | CNY 7,90 | CNY 8,07 | CNY 7,37 | 152,40M |
| 2026-08-10 | CNY 7,90 | +10,03 % | CNY 7,90 | CNY 7,90 | CNY 7,61 | 87,46M |
| 2026-08-07 | CNY 7,18 | +2,43 % | CNY 6,91 | CNY 7,23 | CNY 6,91 | 58,97M |
| 2026-08-06 | CNY 7,01 | -0,14 % | CNY 7,24 | CNY 7,29 | CNY 6,90 | 72,76M |
| 2026-08-05 | CNY 7,02 | +4,78 % | CNY 6,78 | CNY 7,10 | CNY 6,67 | 47,98M |
| 2026-08-04 | CNY 6,70 | +0,60 % | CNY 6,65 | CNY 6,75 | CNY 6,64 | 27,90M |
| 2026-08-03 | CNY 6,66 | +0,30 % | CNY 6,63 | CNY 6,73 | CNY 6,47 | 29,96M |
| 2026-07-31 | CNY 6,64 | +2,79 % | CNY 6,58 | CNY 6,79 | CNY 6,58 | 46,83M |
| 2026-07-30 | CNY 6,46 | -0,77 % | CNY 6,59 | CNY 6,74 | CNY 6,46 | 49,74M |
| 2026-07-29 | CNY 6,51 | +2,68 % | CNY 6,34 | CNY 6,55 | CNY 6,29 | 41,31M |
| 2026-07-28 | CNY 6,34 | -1,55 % | CNY 6,25 | CNY 6,40 | CNY 6,21 | 32,11M |
| 2026-07-27 | CNY 6,44 | +6,27 % | CNY 6,28 | CNY 6,45 | CNY 6,21 | 49,20M |
| 2026-07-24 | CNY 6,06 | -6,63 % | CNY 6,20 | CNY 6,27 | CNY 6,03 | 48,48M |
| 2026-07-23 | CNY 6,49 | +2,69 % | CNY 6,30 | CNY 6,70 | CNY 6,25 | 59,75M |
| 2026-07-22 | CNY 6,32 | +3,44 % | CNY 6,13 | CNY 6,54 | CNY 6,13 | 67,65M |
| 2026-07-21 | CNY 6,11 | +4,62 % | CNY 5,89 | CNY 6,14 | CNY 5,82 | 53,28M |
| 2026-07-20 | CNY 5,84 | +1,04 % | CNY 5,83 | CNY 5,96 | CNY 5,70 | 43,61M |
| 2026-07-17 | CNY 5,78 | -6,77 % | CNY 6,10 | CNY 6,11 | CNY 5,71 | 58,15M |
| 2026-07-16 | CNY 6,20 | +5,44 % | CNY 5,83 | CNY 6,38 | CNY 5,80 | 62,27M |
| 2026-07-15 | CNY 5,88 | -0,84 % | CNY 6,05 | CNY 6,15 | CNY 5,81 | 42,93M |
| 2026-07-14 | CNY 5,93 | +5,14 % | CNY 5,54 | CNY 5,97 | CNY 5,51 | 45,36M |
| 2026-07-13 | CNY 5,64 | -4,57 % | CNY 5,85 | CNY 5,86 | CNY 5,63 | 34,37M |
| 2026-07-10 | CNY 5,91 | +0,85 % | CNY 5,86 | CNY 6,09 | CNY 5,80 | 42,87M |
| 2026-07-09 | CNY 5,86 | -2,17 % | CNY 5,86 | CNY 5,99 | CNY 5,63 | 47,30M |
| 2026-07-08 | CNY 5,99 | -1,96 % | CNY 6,05 | CNY 6,20 | CNY 5,95 | 35,83M |
| 2026-07-07 | CNY 6,11 | -0,33 % | CNY 6,03 | CNY 6,22 | CNY 5,95 | 43,84M |
| 2026-07-06 | CNY 6,13 | -2,39 % | CNY 6,35 | CNY 6,66 | CNY 6,11 | 71,66M |
| 2026-07-03 | CNY 6,28 | -2,48 % | CNY 6,63 | CNY 6,83 | CNY 6,26 | 93,54M |
| 2026-07-02 | CNY 6,44 | +10,09 % | CNY 5,97 | CNY 6,44 | CNY 5,91 | 81,82M |
| 2026-07-01 | CNY 5,85 | +0,52 % | CNY 5,75 | CNY 5,97 | CNY 5,64 | 45,51M |
| 2026-06-30 | CNY 5,82 | -3,16 % | CNY 5,94 | CNY 5,97 | CNY 5,72 | 55,17M |
| 2026-06-29 | CNY 6,01 | +0,17 % | CNY 6,00 | CNY 6,13 | CNY 5,94 | 42,34M |
| 2026-06-26 | CNY 6,00 | -4,15 % | CNY 6,33 | CNY 6,38 | CNY 5,97 | 44,92M |
| 2026-06-25 | CNY 6,26 | -6,43 % | CNY 6,48 | CNY 6,51 | CNY 6,19 | 54,76M |
| 2026-06-24 | CNY 6,69 | -0,59 % | CNY 6,70 | CNY 6,78 | CNY 6,51 | 31,92M |
| 2026-06-23 | CNY 6,73 | -9,05 % | CNY 7,30 | CNY 7,33 | CNY 6,67 | 60,01M |
| 2026-06-22 | CNY 7,40 | +2,64 % | CNY 7,15 | CNY 7,40 | CNY 7,00 | 51,95M |
| 2026-06-18 | CNY 7,21 | -2,44 % | CNY 7,35 | CNY 7,50 | CNY 7,13 | 42,44M |
| 2026-06-17 | CNY 7,39 | -2,25 % | CNY 7,54 | CNY 7,68 | CNY 7,33 | 35,08M |
| 2026-06-16 | CNY 7,56 | +0,13 % | CNY 7,55 | CNY 7,66 | CNY 7,40 | 45,18M |
| 2026-06-15 | CNY 7,55 | +6,34 % | CNY 7,30 | CNY 7,62 | CNY 7,25 | 62,38M |
| 2026-06-12 | CNY 7,10 | +6,93 % | CNY 6,81 | CNY 7,17 | CNY 6,77 | 68,88M |
| 2026-06-11 | CNY 6,64 | +1,22 % | CNY 6,47 | CNY 6,83 | CNY 6,45 | 40,07M |
| 2026-06-10 | CNY 6,56 | -3,10 % | CNY 6,60 | CNY 6,67 | CNY 6,45 | 38,03M |
| 2026-06-09 | CNY 6,77 | +3,52 % | CNY 6,62 | CNY 6,79 | CNY 6,55 | 42,92M |
| 2026-06-08 | CNY 6,54 | -7,23 % | CNY 6,74 | CNY 6,82 | CNY 6,43 | 56,34M |
| 2026-06-05 | CNY 7,05 | -2,08 % | CNY 7,20 | CNY 7,23 | CNY 7,01 | 35,14M |
| 2026-06-04 | CNY 7,20 | -2,70 % | CNY 7,38 | CNY 7,38 | CNY 7,13 | 31,70M |
| 2026-06-03 | CNY 7,40 | -1,20 % | CNY 7,37 | CNY 7,51 | CNY 7,32 | 33,51M |
| 2026-06-02 | CNY 7,49 | +1,08 % | CNY 7,40 | CNY 7,55 | CNY 7,19 | 33,05M |
| 2026-06-01 | CNY 7,41 | +0,82 % | CNY 7,35 | CNY 7,50 | CNY 7,33 | 26,82M |
| 2026-05-29 | CNY 7,35 | -3,03 % | CNY 7,68 | CNY 7,81 | CNY 7,30 | 38,69M |
| 2026-05-28 | CNY 7,58 | -1,69 % | CNY 7,55 | CNY 7,63 | CNY 7,36 | 36,44M |
| 2026-05-27 | CNY 7,71 | -4,58 % | CNY 8,01 | CNY 8,08 | CNY 7,62 | 44,26M |
| 2026-05-26 | CNY 8,08 | +2,15 % | CNY 7,90 | CNY 8,10 | CNY 7,75 | 48,72M |