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 7,35 | -2,39 % | CNY 7,53 | CNY 7,59 | CNY 7,35 | 26,36M |
| 2026-09-29 | CNY 7,53 | +2,45 % | CNY 7,36 | CNY 7,61 | CNY 7,31 | 33,96M |
| 2026-09-28 | CNY 7,35 | -4,05 % | CNY 7,69 | CNY 7,69 | CNY 7,30 | 36,78M |
| 2026-09-24 | CNY 7,66 | -3,16 % | CNY 7,80 | CNY 7,89 | CNY 7,65 | 43,88M |
| 2026-09-23 | CNY 7,91 | -4,12 % | CNY 8,19 | CNY 8,19 | CNY 7,91 | 71,05M |
| 2026-09-22 | CNY 8,25 | +5,10 % | CNY 7,95 | CNY 8,54 | CNY 7,89 | 122,52M |
| 2026-09-21 | CNY 7,85 | +0,38 % | CNY 7,82 | CNY 7,96 | CNY 7,80 | 42,79M |
| 2026-09-18 | CNY 7,82 | +1,30 % | CNY 7,84 | CNY 7,95 | CNY 7,76 | 44,79M |
| 2026-09-17 | CNY 7,72 | -1,66 % | CNY 7,78 | CNY 7,95 | CNY 7,68 | 44,00M |
| 2026-09-16 | CNY 7,85 | +2,48 % | CNY 7,66 | CNY 7,98 | CNY 7,55 | 53,71M |
| 2026-09-15 | CNY 7,66 | -2,79 % | CNY 7,87 | CNY 7,91 | CNY 7,65 | 50,64M |
| 2026-09-14 | CNY 7,88 | -2,60 % | CNY 8,09 | CNY 8,12 | CNY 7,82 | 62,62M |
| 2026-09-11 | CNY 8,09 | -2,65 % | CNY 8,20 | CNY 8,44 | CNY 7,92 | 74,57M |
| 2026-09-10 | CNY 8,31 | -4,04 % | CNY 8,50 | CNY 8,57 | CNY 8,25 | 87,99M |
| 2026-09-09 | CNY 8,66 | +3,46 % | CNY 8,23 | CNY 8,79 | CNY 8,23 | 143,71M |
| 2026-09-08 | CNY 8,37 | +2,45 % | CNY 8,25 | CNY 8,67 | CNY 8,20 | 142,12M |
| 2026-09-07 | CNY 8,17 | +0,37 % | CNY 8,28 | CNY 8,28 | CNY 8,00 | 72,15M |
| 2026-09-04 | CNY 8,14 | -1,57 % | CNY 8,39 | CNY 8,47 | CNY 8,07 | 99,72M |
| 2026-09-03 | CNY 8,27 | -4,72 % | CNY 8,53 | CNY 8,58 | CNY 8,22 | 153,33M |
| 2026-09-02 | CNY 8,68 | +10,01 % | CNY 7,81 | CNY 8,68 | CNY 7,73 | 163,27M |
| 2026-09-01 | CNY 7,89 | -3,31 % | CNY 8,09 | CNY 8,15 | CNY 7,86 | 75,90M |
| 2026-08-31 | CNY 8,16 | +3,16 % | CNY 7,69 | CNY 8,20 | CNY 7,53 | 97,51M |
| 2026-08-28 | CNY 7,91 | +4,08 % | CNY 7,65 | CNY 8,08 | CNY 7,60 | 122,51M |
| 2026-08-27 | CNY 7,60 | +2,01 % | CNY 7,49 | CNY 7,61 | CNY 7,42 | 36,97M |
| 2026-08-26 | CNY 7,45 | 0,00 % | CNY 7,50 | CNY 7,50 | CNY 7,28 | 30,14M |
| 2026-08-25 | CNY 7,45 | +0,40 % | CNY 7,30 | CNY 7,50 | CNY 7,21 | 36,85M |
| 2026-08-24 | CNY 7,42 | -3,39 % | CNY 7,77 | CNY 7,85 | CNY 7,33 | 47,14M |
| 2026-08-21 | CNY 7,68 | -0,13 % | CNY 7,62 | CNY 7,73 | CNY 7,47 | 37,07M |
| 2026-08-20 | CNY 7,69 | -0,65 % | CNY 7,89 | CNY 7,92 | CNY 7,65 | 48,84M |
| 2026-08-19 | CNY 7,74 | -6,63 % | CNY 8,10 | CNY 8,11 | CNY 7,74 | 67,10M |
| 2026-08-18 | CNY 8,29 | -3,38 % | CNY 8,50 | CNY 8,54 | CNY 8,24 | 70,84M |
| 2026-08-17 | CNY 8,58 | +2,51 % | CNY 8,33 | CNY 8,58 | CNY 8,23 | 97,52M |
| 2026-08-14 | CNY 8,37 | +2,20 % | CNY 8,27 | CNY 8,45 | CNY 8,04 | 87,72M |
| 2026-08-13 | CNY 8,19 | -0,97 % | CNY 8,37 | CNY 8,62 | CNY 8,18 | 108,80M |
| 2026-08-12 | CNY 8,27 | +1,60 % | CNY 8,32 | CNY 8,38 | CNY 8,15 | 66,20M |
| 2026-08-11 | CNY 8,14 | -0,49 % | CNY 8,26 | CNY 8,28 | CNY 7,99 | 47,52M |
| 2026-08-10 | CNY 8,18 | -1,21 % | CNY 8,27 | CNY 8,39 | CNY 8,08 | 56,36M |
| 2026-08-07 | CNY 8,28 | +0,73 % | CNY 8,23 | CNY 8,49 | CNY 7,95 | 77,37M |
| 2026-08-06 | CNY 8,22 | -1,20 % | CNY 8,30 | CNY 8,39 | CNY 8,13 | 78,85M |
| 2026-08-05 | CNY 8,32 | -0,72 % | CNY 8,11 | CNY 8,46 | CNY 8,11 | 121,44M |
| 2026-08-04 | CNY 8,38 | +5,67 % | CNY 7,96 | CNY 8,49 | CNY 7,96 | 124,28M |
| 2026-08-03 | CNY 7,93 | +7,45 % | CNY 7,25 | CNY 7,99 | CNY 7,20 | 139,10M |
| 2026-07-31 | CNY 7,38 | +7,58 % | CNY 7,09 | CNY 7,55 | CNY 7,07 | 144,24M |
| 2026-07-30 | CNY 6,86 | -3,65 % | CNY 7,11 | CNY 7,17 | CNY 6,86 | 54,12M |
| 2026-07-29 | CNY 7,12 | -1,52 % | CNY 7,22 | CNY 7,23 | CNY 6,91 | 61,67M |
| 2026-07-28 | CNY 7,23 | +0,42 % | CNY 7,10 | CNY 7,70 | CNY 7,05 | 73,25M |
| 2026-07-27 | CNY 7,20 | +4,05 % | CNY 6,84 | CNY 7,20 | CNY 6,83 | 55,44M |
| 2026-07-24 | CNY 6,92 | -5,21 % | CNY 7,15 | CNY 7,17 | CNY 6,92 | 52,55M |
| 2026-07-23 | CNY 7,30 | +1,67 % | CNY 7,11 | CNY 7,47 | CNY 7,09 | 64,75M |
| 2026-07-22 | CNY 7,18 | -0,55 % | CNY 7,13 | CNY 7,52 | CNY 7,12 | 81,31M |
| 2026-07-21 | CNY 7,22 | +3,00 % | CNY 6,98 | CNY 7,22 | CNY 6,40 | 94,84M |
| 2026-07-20 | CNY 7,01 | -4,37 % | CNY 7,29 | CNY 7,50 | CNY 6,89 | 70,76M |
| 2026-07-17 | CNY 7,33 | +0,41 % | CNY 7,26 | CNY 7,64 | CNY 6,76 | 103,61M |
| 2026-07-16 | CNY 7,30 | -3,82 % | CNY 7,44 | CNY 7,64 | CNY 7,28 | 57,63M |
| 2026-07-15 | CNY 7,59 | +0,66 % | CNY 7,50 | CNY 7,98 | CNY 7,38 | 79,84M |
| 2026-07-14 | CNY 7,54 | -3,83 % | CNY 7,80 | CNY 7,80 | CNY 7,21 | 89,20M |
| 2026-07-13 | CNY 7,84 | -9,99 % | CNY 8,65 | CNY 8,65 | CNY 7,84 | 102,91M |
| 2026-07-10 | CNY 8,71 | -1,47 % | CNY 8,80 | CNY 9,14 | CNY 8,58 | 79,84M |
| 2026-07-09 | CNY 8,84 | -1,89 % | CNY 9,20 | CNY 9,20 | CNY 8,40 | 79,76M |
| 2026-07-08 | CNY 9,01 | +0,90 % | CNY 8,93 | CNY 9,22 | CNY 8,89 | 61,99M |
| 2026-07-07 | CNY 8,93 | -3,04 % | CNY 9,20 | CNY 9,26 | CNY 8,90 | 52,41M |
| 2026-07-06 | CNY 9,21 | -4,06 % | CNY 9,51 | CNY 9,51 | CNY 9,16 | 69,95M |
| 2026-07-03 | CNY 9,60 | -0,83 % | CNY 9,61 | CNY 9,87 | CNY 9,59 | 72,56M |
| 2026-07-02 | CNY 9,68 | -8,16 % | CNY 10,11 | CNY 10,22 | CNY 9,68 | 151,45M |
| 2026-07-01 | CNY 10,54 | +2,93 % | CNY 10,10 | CNY 10,99 | CNY 9,65 | 260,03M |
| 2026-06-30 | CNY 10,24 | +7,90 % | CNY 9,38 | CNY 10,44 | CNY 9,30 | 219,16M |
| 2026-06-29 | CNY 9,49 | +0,96 % | CNY 9,30 | CNY 9,57 | CNY 8,83 | 98,67M |
| 2026-06-26 | CNY 9,40 | -6,93 % | CNY 9,94 | CNY 9,95 | CNY 9,35 | 104,08M |
| 2026-06-25 | CNY 10,10 | -1,56 % | CNY 10,20 | CNY 10,55 | CNY 9,84 | 123,03M |
| 2026-06-24 | CNY 10,26 | +4,69 % | CNY 9,78 | CNY 10,50 | CNY 9,25 | 147,75M |
| 2026-06-23 | CNY 9,80 | -5,50 % | CNY 10,30 | CNY 10,30 | CNY 9,65 | 114,74M |
| 2026-06-22 | CNY 10,37 | +1,57 % | CNY 10,06 | CNY 10,69 | CNY 10,05 | 119,80M |
| 2026-06-18 | CNY 10,21 | -0,29 % | CNY 10,40 | CNY 10,54 | CNY 10,05 | 112,57M |
| 2026-06-17 | CNY 10,24 | +2,20 % | CNY 10,01 | CNY 10,58 | CNY 9,82 | 124,67M |
| 2026-06-16 | CNY 10,02 | -0,60 % | CNY 10,08 | CNY 10,13 | CNY 9,90 | 77,80M |
| 2026-06-15 | CNY 10,08 | +7,81 % | CNY 9,53 | CNY 10,13 | CNY 9,45 | 113,38M |
| 2026-06-12 | CNY 9,35 | -0,85 % | CNY 9,60 | CNY 9,68 | CNY 9,32 | 86,88M |
| 2026-06-11 | CNY 9,43 | -5,23 % | CNY 9,72 | CNY 9,84 | CNY 9,32 | 106,22M |
| 2026-06-10 | CNY 9,95 | -2,36 % | CNY 10,02 | CNY 10,52 | CNY 9,85 | 120,51M |
| 2026-06-09 | CNY 10,19 | +2,10 % | CNY 10,18 | CNY 10,29 | CNY 9,93 | 93,80M |
| 2026-06-08 | CNY 9,98 | -5,58 % | CNY 10,15 | CNY 10,42 | CNY 9,80 | 116,08M |
| 2026-06-05 | CNY 10,57 | -0,84 % | CNY 10,61 | CNY 11,05 | CNY 10,12 | 131,43M |
| 2026-06-04 | CNY 10,66 | -1,48 % | CNY 10,58 | CNY 10,75 | CNY 10,40 | 98,05M |
| 2026-06-03 | CNY 10,82 | +4,14 % | CNY 10,20 | CNY 11,20 | CNY 10,12 | 199,69M |
| 2026-06-02 | CNY 10,39 | -0,48 % | CNY 10,55 | CNY 10,88 | CNY 10,14 | 128,21M |
| 2026-06-01 | CNY 10,44 | -3,78 % | CNY 10,85 | CNY 11,09 | CNY 10,41 | 142,96M |
| 2026-05-29 | CNY 10,85 | -9,21 % | CNY 12,00 | CNY 12,17 | CNY 10,80 | 228,03M |
| 2026-05-28 | CNY 11,95 | +10,04 % | CNY 11,95 | CNY 11,95 | CNY 11,95 | 48,47M |
| 2026-05-27 | CNY 10,86 | -6,62 % | CNY 11,07 | CNY 11,54 | CNY 10,48 | 231,31M |
| 2026-05-26 | CNY 11,63 | -9,98 % | CNY 12,68 | CNY 12,68 | CNY 11,63 | 136,49M |