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 8,19 | +0,99 % | CNY 8,07 | CNY 8,60 | CNY 8,02 | 59,71M |
| 2026-09-29 | CNY 8,11 | -2,17 % | CNY 8,05 | CNY 8,55 | CNY 7,90 | 55,79M |
| 2026-09-28 | CNY 8,29 | +0,48 % | CNY 8,31 | CNY 8,82 | CNY 8,04 | 71,12M |
| 2026-09-24 | CNY 8,25 | -4,73 % | CNY 8,50 | CNY 8,76 | CNY 8,20 |
| 74,34M |
| 2026-09-23 | CNY 8,66 | -8,17 % | CNY 9,10 | CNY 9,29 | CNY 8,61 | 113,48M |
| 2026-09-22 | CNY 9,43 | +1,95 % | CNY 9,25 | CNY 9,60 | CNY 9,05 | 161,96M |
| 2026-09-21 | CNY 9,25 | +9,99 % | CNY 8,46 | CNY 9,25 | CNY 8,41 | 89,12M |
| 2026-09-18 | CNY 8,41 | -1,52 % | CNY 8,12 | CNY 8,70 | CNY 8,12 | 99,57M |
| 2026-09-17 | CNY 8,54 | +4,15 % | CNY 8,27 | CNY 9,02 | CNY 8,13 | 112,88M |
| 2026-09-16 | CNY 8,20 | -0,36 % | CNY 8,15 | CNY 8,49 | CNY 8,04 | 48,27M |
| 2026-09-15 | CNY 8,23 | -3,52 % | CNY 8,50 | CNY 8,63 | CNY 8,20 | 58,38M |
| 2026-09-14 | CNY 8,53 | +5,31 % | CNY 8,08 | CNY 8,65 | CNY 7,92 | 78,41M |
| 2026-09-11 | CNY 8,10 | -4,82 % | CNY 8,42 | CNY 8,52 | CNY 8,03 | 69,67M |
| 2026-09-10 | CNY 8,51 | -5,65 % | CNY 8,77 | CNY 9,01 | CNY 8,20 | 112,24M |
| 2026-09-09 | CNY 9,02 | -8,98 % | CNY 9,70 | CNY 10,01 | CNY 8,93 | 128,54M |
| 2026-09-08 | CNY 9,91 | +5,31 % | CNY 9,50 | CNY 10,35 | CNY 9,23 | 151,41M |
| 2026-09-07 | CNY 9,41 | +4,32 % | CNY 8,97 | CNY 9,59 | CNY 8,88 | 111,50M |
| 2026-09-04 | CNY 9,02 | -0,77 % | CNY 9,12 | CNY 9,39 | CNY 8,76 | 114,41M |
| 2026-09-03 | CNY 9,09 | -9,46 % | CNY 9,52 | CNY 9,85 | CNY 9,04 | 129,78M |
| 2026-09-02 | CNY 10,04 | -10,04 % | CNY 10,06 | CNY 10,70 | CNY 10,04 | 117,61M |
| 2026-09-01 | CNY 11,16 | 0,00 % | CNY 10,04 | CNY 11,98 | CNY 10,04 | 187,81M |
| 2026-08-31 | CNY 11,16 | -10,00 % | CNY 11,16 | CNY 11,16 | CNY 11,16 | 9,68M |
| 2026-08-28 | CNY 12,40 | +6,80 % | CNY 12,53 | CNY 12,77 | CNY 11,13 | 198,16M |
| 2026-08-27 | CNY 11,61 | +10,05 % | CNY 11,61 | CNY 11,61 | CNY 11,39 | 58,36M |
| 2026-08-26 | CNY 10,55 | +2,73 % | CNY 10,11 | CNY 10,56 | CNY 9,88 | 139,16M |
| 2026-08-25 | CNY 10,27 | +3,74 % | CNY 9,55 | CNY 10,28 | CNY 9,06 | 172,94M |
| 2026-08-24 | CNY 9,90 | +10,00 % | CNY 9,32 | CNY 9,90 | CNY 9,04 | 97,58M |
| 2026-08-21 | CNY 9,00 | +5,14 % | CNY 7,70 | CNY 9,19 | CNY 7,70 | 176,32M |
| 2026-08-20 | CNY 8,56 | +10,03 % | CNY 8,56 | CNY 8,56 | CNY 8,50 | 60,16M |
| 2026-08-19 | CNY 7,78 | +0,26 % | CNY 8,19 | CNY 8,54 | CNY 7,38 | 162,54M |
| 2026-08-18 | CNY 7,76 | +10,07 % | CNY 7,76 | CNY 7,76 | CNY 7,60 | 72,30M |
| 2026-08-17 | CNY 7,05 | +9,98 % | CNY 6,90 | CNY 7,05 | CNY 6,78 | 39,25M |
| 2026-08-14 | CNY 6,41 | +9,95 % | CNY 6,41 | CNY 6,41 | CNY 6,41 | 12,49M |
| 2026-08-13 | CNY 5,83 | +10,00 % | CNY 5,30 | CNY 5,83 | CNY 5,10 | 23,37M |
| 2026-08-12 | CNY 5,30 | +2,51 % | CNY 5,19 | CNY 5,35 | CNY 5,11 | 16,20M |
| 2026-08-11 | CNY 5,17 | -0,39 % | CNY 5,16 | CNY 5,26 | CNY 5,16 | 10,29M |
| 2026-08-10 | CNY 5,19 | +1,96 % | CNY 5,07 | CNY 5,26 | CNY 5,07 | 11,23M |
| 2026-08-07 | CNY 5,09 | +1,80 % | CNY 4,98 | CNY 5,09 | CNY 4,93 | 10,60M |
| 2026-08-06 | CNY 5,00 | +1,21 % | CNY 4,95 | CNY 5,00 | CNY 4,87 | 7,62M |
| 2026-08-05 | CNY 4,94 | -1,59 % | CNY 5,02 | CNY 5,03 | CNY 4,90 | 7,51M |
| 2026-08-04 | CNY 5,02 | +0,60 % | CNY 5,02 | CNY 5,11 | CNY 5,00 | 7,47M |
| 2026-08-03 | CNY 4,99 | +1,63 % | CNY 4,91 | CNY 5,00 | CNY 4,90 | 6,58M |
| 2026-07-31 | CNY 4,91 | +1,03 % | CNY 4,86 | CNY 4,92 | CNY 4,82 | 8,44M |
| 2026-07-30 | CNY 4,86 | -0,41 % | CNY 4,86 | CNY 4,97 | CNY 4,80 | 7,72M |
| 2026-07-29 | CNY 4,88 | +0,62 % | CNY 4,85 | CNY 4,96 | CNY 4,84 | 6,93M |
| 2026-07-28 | CNY 4,85 | +0,62 % | CNY 4,77 | CNY 4,95 | CNY 4,77 | 8,90M |
| 2026-07-27 | CNY 4,82 | +2,55 % | CNY 4,69 | CNY 4,86 | CNY 4,66 | 8,37M |
| 2026-07-24 | CNY 4,70 | -3,29 % | CNY 4,85 | CNY 4,90 | CNY 4,69 | 8,78M |
| 2026-07-23 | CNY 4,86 | +2,53 % | CNY 4,73 | CNY 4,92 | CNY 4,69 | 9,86M |
| 2026-07-22 | CNY 4,74 | -0,63 % | CNY 4,71 | CNY 4,91 | CNY 4,71 | 8,42M |
| 2026-07-21 | CNY 4,77 | -3,05 % | CNY 4,92 | CNY 4,92 | CNY 4,66 | 12,84M |
| 2026-07-20 | CNY 4,92 | +0,41 % | CNY 4,90 | CNY 5,03 | CNY 4,84 | 10,67M |
| 2026-07-17 | CNY 4,90 | -5,41 % | CNY 5,15 | CNY 5,23 | CNY 4,88 | 13,09M |
| 2026-07-16 | CNY 5,18 | +1,37 % | CNY 5,10 | CNY 5,23 | CNY 5,01 | 13,28M |
| 2026-07-15 | CNY 5,11 | +2,40 % | CNY 4,97 | CNY 5,18 | CNY 4,92 | 17,10M |
| 2026-07-14 | CNY 4,99 | +3,74 % | CNY 4,80 | CNY 5,01 | CNY 4,72 | 18,05M |
| 2026-07-13 | CNY 4,81 | +1,69 % | CNY 4,74 | CNY 4,85 | CNY 4,72 | 14,41M |
| 2026-07-10 | CNY 4,73 | +3,96 % | CNY 4,54 | CNY 4,79 | CNY 4,45 | 11,63M |
| 2026-07-09 | CNY 4,55 | -1,73 % | CNY 4,60 | CNY 4,71 | CNY 4,48 | 7,46M |
| 2026-07-08 | CNY 4,63 | +0,43 % | CNY 4,57 | CNY 4,70 | CNY 4,50 | 6,56M |
| 2026-07-07 | CNY 4,61 | -4,36 % | CNY 4,84 | CNY 4,84 | CNY 4,58 | 8,48M |
| 2026-07-06 | CNY 4,82 | +0,21 % | CNY 4,80 | CNY 4,91 | CNY 4,76 | 8,02M |
| 2026-07-03 | CNY 4,81 | +2,34 % | CNY 4,71 | CNY 4,82 | CNY 4,67 | 8,87M |
| 2026-07-02 | CNY 4,70 | +1,51 % | CNY 4,64 | CNY 4,82 | CNY 4,58 | 10,38M |
| 2026-07-01 | CNY 4,63 | +4,28 % | CNY 4,44 | CNY 4,66 | CNY 4,39 | 10,03M |
| 2026-06-30 | CNY 4,44 | -3,69 % | CNY 4,59 | CNY 4,62 | CNY 4,38 | 9,20M |
| 2026-06-29 | CNY 4,61 | +3,13 % | CNY 4,47 | CNY 4,65 | CNY 4,33 | 8,91M |
| 2026-06-26 | CNY 4,47 | -3,46 % | CNY 4,61 | CNY 4,63 | CNY 4,45 | 5,81M |
| 2026-06-25 | CNY 4,63 | -1,70 % | CNY 4,67 | CNY 4,70 | CNY 4,55 | 5,56M |
| 2026-06-24 | CNY 4,71 | -3,48 % | CNY 4,84 | CNY 4,91 | CNY 4,67 | 7,54M |
| 2026-06-23 | CNY 4,88 | +2,95 % | CNY 4,75 | CNY 4,95 | CNY 4,70 | 8,68M |
| 2026-06-22 | CNY 4,74 | +0,21 % | CNY 4,74 | CNY 4,75 | CNY 4,52 | 7,55M |
| 2026-06-18 | CNY 4,73 | -0,21 % | CNY 4,74 | CNY 4,80 | CNY 4,67 | 4,10M |
| 2026-06-17 | CNY 4,74 | -3,27 % | CNY 4,82 | CNY 4,84 | CNY 4,71 | 4,81M |
| 2026-06-16 | CNY 4,90 | -0,41 % | CNY 4,93 | CNY 4,94 | CNY 4,80 | 5,16M |
| 2026-06-15 | CNY 4,92 | -0,61 % | CNY 4,98 | CNY 5,05 | CNY 4,89 | 6,16M |
| 2026-06-12 | CNY 4,95 | +2,06 % | CNY 4,86 | CNY 4,97 | CNY 4,81 | 5,30M |
| 2026-06-11 | CNY 4,85 | -0,82 % | CNY 4,87 | CNY 4,91 | CNY 4,77 | 5,13M |
| 2026-06-10 | CNY 4,89 | +0,20 % | CNY 4,88 | CNY 4,91 | CNY 4,78 | 5,98M |
| 2026-06-09 | CNY 4,88 | -1,01 % | CNY 4,93 | CNY 4,98 | CNY 4,85 | 4,78M |
| 2026-06-08 | CNY 4,93 | -2,18 % | CNY 5,00 | CNY 5,06 | CNY 4,86 | 6,62M |
| 2026-06-05 | CNY 5,04 | +2,02 % | CNY 4,97 | CNY 5,09 | CNY 4,97 | 5,83M |
| 2026-06-04 | CNY 4,94 | -2,76 % | CNY 5,06 | CNY 5,11 | CNY 4,91 | 5,81M |
| 2026-06-03 | CNY 5,08 | -1,74 % | CNY 5,16 | CNY 5,17 | CNY 5,02 | 6,17M |
| 2026-06-02 | CNY 5,17 | -2,08 % | CNY 5,29 | CNY 5,32 | CNY 5,15 | 5,96M |
| 2026-06-01 | CNY 5,28 | +2,52 % | CNY 5,16 | CNY 5,31 | CNY 5,10 | 7,50M |
| 2026-05-29 | CNY 5,15 | -0,19 % | CNY 5,15 | CNY 5,23 | CNY 5,13 | 6,41M |
| 2026-05-28 | CNY 5,16 | -0,19 % | CNY 5,17 | CNY 5,23 | CNY 5,05 | 5,44M |
| 2026-05-27 | CNY 5,17 | -1,52 % | CNY 5,25 | CNY 5,28 | CNY 5,12 | 6,93M |
| 2026-05-26 | CNY 5,25 | -2,78 % | CNY 5,36 | CNY 5,41 | CNY 5,20 | 6,99M |