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 7,40 | +3,64 % | CNY 7,15 | CNY 7,83 | CNY 7,09 | 519,16M |
| 2026-09-29 | CNY 7,14 | -2,59 % | CNY 7,11 | CNY 7,47 | CNY 6,92 | 431,93M |
| 2026-09-28 | CNY 7,33 | -9,95 % | CNY 7,70 | CNY 8,00 | CNY 7,33 | 457,32M |
| 2026-09-24 | CNY 8,14 | -9,96 % | CNY 8,65 | CNY 9,08 | CNY 8,14 | 485,65M |
| 2026-09-23 | CNY 9,04 | -0,44 % | CNY 9,42 | CNY 9,86 | CNY 9,02 | 713,53M |
| 2026-09-22 | CNY 9,08 | +10,06 % | CNY 9,02 | CNY 9,08 | CNY 8,68 | 308,21M |
| 2026-09-21 | CNY 8,25 | +10,00 % | CNY 7,56 | CNY 8,25 | CNY 7,56 | 193,95M |
| 2026-09-18 | CNY 7,50 | +1,08 % | CNY 7,18 | CNY 7,78 | CNY 7,13 | 506,91M |
| 2026-09-17 | CNY 7,42 | +0,82 % | CNY 7,36 | CNY 7,63 | CNY 7,25 | 459,79M |
| 2026-09-16 | CNY 7,36 | +3,37 % | CNY 7,14 | CNY 7,78 | CNY 6,93 | 430,23M |
| 2026-09-15 | CNY 7,12 | -2,47 % | CNY 7,26 | CNY 7,40 | CNY 7,10 | 291,56M |
| 2026-09-14 | CNY 7,30 | +4,43 % | CNY 7,00 | CNY 7,45 | CNY 6,92 | 386,07M |
| 2026-09-11 | CNY 6,99 | -1,96 % | CNY 7,06 | CNY 7,18 | CNY 6,92 | 273,68M |
| 2026-09-10 | CNY 7,13 | -6,55 % | CNY 7,50 | CNY 7,53 | CNY 7,08 | 402,41M |
| 2026-09-09 | CNY 7,63 | -1,55 % | CNY 7,50 | CNY 8,03 | CNY 7,46 | 409,35M |
| 2026-09-08 | CNY 7,75 | -3,13 % | CNY 7,87 | CNY 8,08 | CNY 7,51 | 503,41M |
| 2026-09-07 | CNY 8,00 | +2,83 % | CNY 7,68 | CNY 8,16 | CNY 7,61 | 382,25M |
| 2026-09-04 | CNY 7,78 | -9,01 % | CNY 8,30 | CNY 8,75 | CNY 7,71 | 448,96M |
| 2026-09-03 | CNY 8,55 | -7,47 % | CNY 8,91 | CNY 9,15 | CNY 8,32 | 443,03M |
| 2026-09-02 | CNY 9,24 | -2,63 % | CNY 9,39 | CNY 9,51 | CNY 9,18 | 260,54M |
| 2026-09-01 | CNY 9,49 | +4,06 % | CNY 9,06 | CNY 9,50 | CNY 9,02 | 335,93M |
| 2026-08-31 | CNY 9,12 | +1,33 % | CNY 8,78 | CNY 9,13 | CNY 8,37 | 295,97M |
| 2026-08-28 | CNY 9,00 | +2,86 % | CNY 8,67 | CNY 9,50 | CNY 8,61 | 440,65M |
| 2026-08-27 | CNY 8,75 | +6,97 % | CNY 8,30 | CNY 8,80 | CNY 8,22 | 377,46M |
| 2026-08-26 | CNY 8,18 | -0,37 % | CNY 8,21 | CNY 8,30 | CNY 8,03 | 245,00M |
| 2026-08-25 | CNY 8,21 | -0,12 % | CNY 8,10 | CNY 8,39 | CNY 7,92 | 293,68M |
| 2026-08-24 | CNY 8,22 | +0,61 % | CNY 8,06 | CNY 8,40 | CNY 7,90 | 386,37M |
| 2026-08-21 | CNY 8,17 | -10,02 % | CNY 8,17 | CNY 8,55 | CNY 8,17 | 448,66M |
| 2026-08-20 | CNY 9,08 | +0,22 % | CNY 9,07 | CNY 9,27 | CNY 8,77 | 487,86M |
| 2026-08-19 | CNY 9,06 | -0,66 % | CNY 9,02 | CNY 9,27 | CNY 8,94 | 297,54M |
| 2026-08-18 | CNY 9,12 | +1,22 % | CNY 8,93 | CNY 9,25 | CNY 8,92 | 311,95M |
| 2026-08-17 | CNY 9,01 | +1,12 % | CNY 8,90 | CNY 9,05 | CNY 8,78 | 323,25M |
| 2026-08-14 | CNY 8,91 | +0,56 % | CNY 8,73 | CNY 8,97 | CNY 8,60 | 375,02M |
| 2026-08-13 | CNY 8,86 | +0,57 % | CNY 8,90 | CNY 9,14 | CNY 8,55 | 505,92M |
| 2026-08-12 | CNY 8,81 | +6,53 % | CNY 8,27 | CNY 8,96 | CNY 8,27 | 598,07M |
| 2026-08-11 | CNY 8,27 | +9,97 % | CNY 7,76 | CNY 8,27 | CNY 7,76 | 678,75M |
| 2026-08-10 | CNY 7,52 | +9,94 % | CNY 7,52 | CNY 7,52 | CNY 7,40 | 131,76M |
| 2026-08-07 | CNY 6,84 | +9,97 % | CNY 6,65 | CNY 6,84 | CNY 6,45 | 269,71M |
| 2026-08-06 | CNY 6,22 | -8,12 % | CNY 6,85 | CNY 6,92 | CNY 6,10 | 532,29M |
| 2026-08-05 | CNY 6,77 | +4,96 % | CNY 6,40 | CNY 6,80 | CNY 6,31 | 475,12M |
| 2026-08-04 | CNY 6,45 | +7,68 % | CNY 6,00 | CNY 6,58 | CNY 5,93 | 489,04M |
| 2026-08-03 | CNY 5,99 | +1,70 % | CNY 5,89 | CNY 6,15 | CNY 5,71 | 398,72M |
| 2026-07-31 | CNY 5,89 | +5,94 % | CNY 5,22 | CNY 5,90 | CNY 5,22 | 429,24M |
| 2026-07-30 | CNY 5,56 | +3,73 % | CNY 5,36 | CNY 5,69 | CNY 5,20 | 401,53M |
| 2026-07-29 | CNY 5,36 | -6,62 % | CNY 5,47 | CNY 5,73 | CNY 5,17 | 392,78M |
| 2026-07-28 | CNY 5,74 | +1,77 % | CNY 5,60 | CNY 5,98 | CNY 5,36 | 513,78M |
| 2026-07-27 | CNY 5,64 | +4,44 % | CNY 5,38 | CNY 5,80 | CNY 5,14 | 515,96M |
| 2026-07-24 | CNY 5,40 | -10,00 % | CNY 5,54 | CNY 5,99 | CNY 5,40 | 525,47M |
| 2026-07-23 | CNY 6,00 | +0,33 % | CNY 5,87 | CNY 6,14 | CNY 5,74 | 540,00M |
| 2026-07-22 | CNY 5,98 | +2,40 % | CNY 5,80 | CNY 6,35 | CNY 5,80 | 638,66M |
| 2026-07-21 | CNY 5,84 | +9,98 % | CNY 4,89 | CNY 5,84 | CNY 4,78 | 726,65M |
| 2026-07-20 | CNY 5,31 | -0,38 % | CNY 4,80 | CNY 5,57 | CNY 4,80 | 741,87M |
| 2026-07-17 | CNY 5,33 | +7,89 % | CNY 5,06 | CNY 5,43 | CNY 4,68 | 874,05M |
| 2026-07-16 | CNY 4,94 | +10,02 % | CNY 4,94 | CNY 4,94 | CNY 4,81 | 296,79M |
| 2026-07-15 | CNY 4,49 | +10,05 % | CNY 4,32 | CNY 4,49 | CNY 4,32 | 111,55M |
| 2026-07-14 | CNY 4,08 | +9,97 % | CNY 3,80 | CNY 4,08 | CNY 3,64 | 440,28M |
| 2026-07-13 | CNY 3,71 | +10,09 % | CNY 3,51 | CNY 3,71 | CNY 3,45 | 201,37M |
| 2026-07-10 | CNY 3,37 | +10,13 % | CNY 3,33 | CNY 3,37 | CNY 3,33 | 100,03M |
| 2026-07-09 | CNY 3,06 | -0,97 % | CNY 3,06 | CNY 3,13 | CNY 3,03 | 38,34M |
| 2026-07-08 | CNY 3,09 | +0,65 % | CNY 3,08 | CNY 3,14 | CNY 3,03 | 38,02M |
| 2026-07-07 | CNY 3,07 | -3,46 % | CNY 3,16 | CNY 3,17 | CNY 3,05 | 47,92M |
| 2026-07-06 | CNY 3,18 | +1,27 % | CNY 3,12 | CNY 3,21 | CNY 3,10 | 57,84M |
| 2026-07-03 | CNY 3,14 | +0,96 % | CNY 3,13 | CNY 3,18 | CNY 3,08 | 47,92M |
| 2026-07-02 | CNY 3,11 | +0,65 % | CNY 3,08 | CNY 3,17 | CNY 3,06 | 55,24M |
| 2026-07-01 | CNY 3,09 | +3,34 % | CNY 2,98 | CNY 3,09 | CNY 2,94 | 56,43M |
| 2026-06-30 | CNY 2,99 | -2,92 % | CNY 3,05 | CNY 3,06 | CNY 2,95 | 52,91M |
| 2026-06-29 | CNY 3,08 | +5,12 % | CNY 2,92 | CNY 3,17 | CNY 2,84 | 72,35M |
| 2026-06-26 | CNY 2,93 | -2,66 % | CNY 2,98 | CNY 3,02 | CNY 2,93 | 39,09M |
| 2026-06-25 | CNY 3,01 | -3,53 % | CNY 3,08 | CNY 3,08 | CNY 2,98 | 48,79M |
| 2026-06-24 | CNY 3,12 | -2,19 % | CNY 3,20 | CNY 3,28 | CNY 3,10 | 61,19M |
| 2026-06-23 | CNY 3,19 | +3,57 % | CNY 3,05 | CNY 3,23 | CNY 3,05 | 75,04M |
| 2026-06-22 | CNY 3,08 | 0,00 % | CNY 3,05 | CNY 3,08 | CNY 2,95 | 43,81M |
| 2026-06-18 | CNY 3,08 | +0,33 % | CNY 3,06 | CNY 3,11 | CNY 2,99 | 35,71M |
| 2026-06-17 | CNY 3,07 | -1,60 % | CNY 3,12 | CNY 3,12 | CNY 3,05 | 33,42M |
| 2026-06-16 | CNY 3,12 | -1,58 % | CNY 3,17 | CNY 3,17 | CNY 3,11 | 28,40M |
| 2026-06-15 | CNY 3,17 | +0,32 % | CNY 3,17 | CNY 3,21 | CNY 3,14 | 33,09M |
| 2026-06-12 | CNY 3,16 | +2,27 % | CNY 3,10 | CNY 3,18 | CNY 3,07 | 40,26M |
| 2026-06-11 | CNY 3,09 | -0,64 % | CNY 3,09 | CNY 3,15 | CNY 3,05 | 28,77M |
| 2026-06-10 | CNY 3,11 | +0,32 % | CNY 3,10 | CNY 3,12 | CNY 3,05 | 34,90M |
| 2026-06-09 | CNY 3,10 | -0,32 % | CNY 3,12 | CNY 3,13 | CNY 3,05 | 33,70M |
| 2026-06-08 | CNY 3,11 | -2,20 % | CNY 3,13 | CNY 3,19 | CNY 3,06 | 46,50M |
| 2026-06-05 | CNY 3,18 | +0,32 % | CNY 3,20 | CNY 3,27 | CNY 3,17 | 42,45M |
| 2026-06-04 | CNY 3,17 | -3,35 % | CNY 3,26 | CNY 3,28 | CNY 3,13 | 58,76M |
| 2026-06-03 | CNY 3,28 | -1,50 % | CNY 3,33 | CNY 3,33 | CNY 3,25 | 41,29M |
| 2026-06-02 | CNY 3,33 | -1,77 % | CNY 3,37 | CNY 3,38 | CNY 3,32 | 38,02M |
| 2026-06-01 | CNY 3,39 | +0,59 % | CNY 3,35 | CNY 3,39 | CNY 3,30 | 43,54M |
| 2026-05-29 | CNY 3,37 | +3,06 % | CNY 3,27 | CNY 3,38 | CNY 3,26 | 62,01M |
| 2026-05-28 | CNY 3,27 | 0,00 % | CNY 3,26 | CNY 3,30 | CNY 3,22 | 36,48M |
| 2026-05-27 | CNY 3,27 | -2,68 % | CNY 3,35 | CNY 3,36 | CNY 3,25 | 54,88M |
| 2026-05-26 | CNY 3,36 | -0,88 % | CNY 3,39 | CNY 3,39 | CNY 3,33 | 39,14M |