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 13,11 | +1,24 % | CNY 12,90 | CNY 13,65 | CNY 12,40 | 140,35M |
| 2026-09-29 | CNY 12,95 | +6,32 % | CNY 12,50 | CNY 13,40 | CNY 12,07 | 150,44M |
| 2026-09-28 | CNY 12,18 | -5,73 % | CNY 12,71 | CNY 12,94 | CNY 11,90 | 100,20M |
| 2026-09-24 | CNY 12,92 | -2,78 % | CNY 12,66 | CNY 13,96 | CNY 12,45 | 152,61M |
| 2026-09-23 | CNY 13,29 | -8,15 % | CNY 13,94 | CNY 14,64 | CNY 13,04 | 177,29M |
| 2026-09-22 | CNY 14,47 | +10,04 % | CNY 13,38 | CNY 14,47 | CNY 13,37 | 194,68M |
| 2026-09-21 | CNY 13,15 | +10,04 % | CNY 12,01 | CNY 13,15 | CNY 12,01 | 111,60M |
| 2026-09-18 | CNY 11,95 | +0,67 % | CNY 11,70 | CNY 12,64 | CNY 11,51 | 166,60M |
| 2026-09-17 | CNY 11,87 | +10,01 % | CNY 10,90 | CNY 11,87 | CNY 10,72 | 90,17M |
| 2026-09-16 | CNY 10,79 | +1,22 % | CNY 10,66 | CNY 11,20 | CNY 10,36 | 60,32M |
| 2026-09-15 | CNY 10,66 | -5,24 % | CNY 11,22 | CNY 11,32 | CNY 10,66 | 66,23M |
| 2026-09-14 | CNY 11,25 | +3,12 % | CNY 10,91 | CNY 11,49 | CNY 10,87 | 84,81M |
| 2026-09-11 | CNY 10,91 | -4,30 % | CNY 11,08 | CNY 11,60 | CNY 10,65 | 82,84M |
| 2026-09-10 | CNY 11,40 | -1,30 % | CNY 11,29 | CNY 11,94 | CNY 10,55 | 108,32M |
| 2026-09-09 | CNY 11,55 | -5,94 % | CNY 12,00 | CNY 12,12 | CNY 11,37 | 97,82M |
| 2026-09-08 | CNY 12,28 | +2,16 % | CNY 11,90 | CNY 12,59 | CNY 11,53 | 126,60M |
| 2026-09-07 | CNY 12,02 | +0,67 % | CNY 11,68 | CNY 12,14 | CNY 11,50 | 88,11M |
| 2026-09-04 | CNY 11,94 | +1,19 % | CNY 11,80 | CNY 12,28 | CNY 11,22 | 114,96M |
| 2026-09-03 | CNY 11,80 | -8,24 % | CNY 12,80 | CNY 13,20 | CNY 11,57 | 128,12M |
| 2026-09-02 | CNY 12,86 | -2,50 % | CNY 12,66 | CNY 13,58 | CNY 11,89 | 147,45M |
| 2026-09-01 | CNY 13,19 | -5,11 % | CNY 12,92 | CNY 14,00 | CNY 12,64 | 142,57M |
| 2026-08-31 | CNY 13,90 | -9,97 % | CNY 13,90 | CNY 13,99 | CNY 13,90 | 46,74M |
| 2026-08-28 | CNY 15,44 | -7,43 % | CNY 16,33 | CNY 16,67 | CNY 15,01 | 183,72M |
| 2026-08-27 | CNY 16,68 | +10,03 % | CNY 16,22 | CNY 16,68 | CNY 15,61 | 167,09M |
| 2026-08-26 | CNY 15,16 | +1,34 % | CNY 14,60 | CNY 15,59 | CNY 14,11 | 130,13M |
| 2026-08-25 | CNY 14,96 | +5,43 % | CNY 13,88 | CNY 15,08 | CNY 13,50 | 134,46M |
| 2026-08-24 | CNY 14,19 | +7,09 % | CNY 13,25 | CNY 14,30 | CNY 13,08 | 123,20M |
| 2026-08-21 | CNY 13,25 | -3,00 % | CNY 12,89 | CNY 13,60 | CNY 12,29 | 109,01M |
| 2026-08-20 | CNY 13,66 | -0,44 % | CNY 14,20 | CNY 14,44 | CNY 13,31 | 122,24M |
| 2026-08-19 | CNY 13,72 | +1,63 % | CNY 13,00 | CNY 14,41 | CNY 12,85 | 122,65M |
| 2026-08-18 | CNY 13,50 | -3,71 % | CNY 13,90 | CNY 14,42 | CNY 13,32 | 105,96M |
| 2026-08-17 | CNY 14,02 | +1,52 % | CNY 13,80 | CNY 14,30 | CNY 13,08 | 116,89M |
| 2026-08-14 | CNY 13,81 | -4,76 % | CNY 13,61 | CNY 14,49 | CNY 13,30 | 120,10M |
| 2026-08-13 | CNY 14,50 | +3,35 % | CNY 13,60 | CNY 15,09 | CNY 13,00 | 184,97M |
| 2026-08-12 | CNY 14,03 | +10,04 % | CNY 13,38 | CNY 14,03 | CNY 13,27 | 132,40M |
| 2026-08-11 | CNY 12,75 | +10,01 % | CNY 12,75 | CNY 12,75 | CNY 12,57 | 66,83M |
| 2026-08-10 | CNY 11,59 | +9,96 % | CNY 11,59 | CNY 11,59 | CNY 11,59 | 5,12M |
| 2026-08-07 | CNY 10,54 | +10,02 % | CNY 10,25 | CNY 10,54 | CNY 10,10 | 60,07M |
| 2026-08-06 | CNY 9,58 | +9,99 % | CNY 9,54 | CNY 9,58 | CNY 8,95 | 125,83M |
| 2026-08-05 | CNY 8,71 | +9,97 % | CNY 8,71 | CNY 8,71 | CNY 8,36 | 41,62M |
| 2026-08-04 | CNY 7,92 | +10,00 % | CNY 7,92 | CNY 7,92 | CNY 7,92 | 10,72M |
| 2026-08-03 | CNY 7,20 | +2,42 % | CNY 7,02 | CNY 7,22 | CNY 7,02 | 13,94M |
| 2026-07-31 | CNY 7,03 | +2,63 % | CNY 6,91 | CNY 7,04 | CNY 6,85 | 13,07M |
| 2026-07-30 | CNY 6,85 | -2,97 % | CNY 7,04 | CNY 7,14 | CNY 6,81 | 16,33M |
| 2026-07-29 | CNY 7,06 | -0,14 % | CNY 7,21 | CNY 7,29 | CNY 6,97 | 18,32M |
| 2026-07-28 | CNY 7,07 | +1,00 % | CNY 6,96 | CNY 7,26 | CNY 6,91 | 22,56M |
| 2026-07-27 | CNY 7,00 | +6,06 % | CNY 6,56 | CNY 7,20 | CNY 6,40 | 24,72M |
| 2026-07-24 | CNY 6,60 | -5,04 % | CNY 6,88 | CNY 7,01 | CNY 6,57 | 18,81M |
| 2026-07-23 | CNY 6,95 | +2,06 % | CNY 6,71 | CNY 6,96 | CNY 6,61 | 22,32M |
| 2026-07-22 | CNY 6,81 | -0,73 % | CNY 6,74 | CNY 7,09 | CNY 6,73 | 24,86M |
| 2026-07-21 | CNY 6,86 | -5,51 % | CNY 7,14 | CNY 7,17 | CNY 6,53 | 34,49M |
| 2026-07-20 | CNY 7,26 | -2,94 % | CNY 7,04 | CNY 7,40 | CNY 6,82 | 35,26M |
| 2026-07-17 | CNY 7,48 | -9,99 % | CNY 7,76 | CNY 7,98 | CNY 7,48 | 31,81M |
| 2026-07-16 | CNY 8,31 | +9,78 % | CNY 7,65 | CNY 8,32 | CNY 7,63 | 71,52M |
| 2026-07-15 | CNY 7,57 | +10,03 % | CNY 6,89 | CNY 7,57 | CNY 6,85 | 23,01M |
| 2026-07-14 | CNY 6,88 | +1,93 % | CNY 6,70 | CNY 6,89 | CNY 6,61 | 10,25M |
| 2026-07-13 | CNY 6,75 | -0,74 % | CNY 6,79 | CNY 6,91 | CNY 6,70 | 8,73M |
| 2026-07-10 | CNY 6,80 | +3,82 % | CNY 6,49 | CNY 6,88 | CNY 6,38 | 14,04M |
| 2026-07-09 | CNY 6,55 | -2,09 % | CNY 6,63 | CNY 6,76 | CNY 6,46 | 8,32M |
| 2026-07-08 | CNY 6,69 | -1,62 % | CNY 6,71 | CNY 6,81 | CNY 6,60 | 5,97M |
| 2026-07-07 | CNY 6,80 | -3,13 % | CNY 6,98 | CNY 6,98 | CNY 6,68 | 9,64M |
| 2026-07-06 | CNY 7,02 | +0,86 % | CNY 6,87 | CNY 7,15 | CNY 6,86 | 12,39M |
| 2026-07-03 | CNY 6,96 | +0,87 % | CNY 6,98 | CNY 7,01 | CNY 6,73 | 9,27M |
| 2026-07-02 | CNY 6,90 | +1,02 % | CNY 6,75 | CNY 7,03 | CNY 6,75 | 11,12M |
| 2026-07-01 | CNY 6,83 | +3,17 % | CNY 6,57 | CNY 6,84 | CNY 6,51 | 12,26M |
| 2026-06-30 | CNY 6,62 | -1,93 % | CNY 6,65 | CNY 6,75 | CNY 6,53 | 9,10M |
| 2026-06-29 | CNY 6,75 | +3,85 % | CNY 6,46 | CNY 6,83 | CNY 6,25 | 13,20M |
| 2026-06-26 | CNY 6,50 | -3,99 % | CNY 6,62 | CNY 6,74 | CNY 6,47 | 7,35M |
| 2026-06-25 | CNY 6,77 | -4,24 % | CNY 6,98 | CNY 6,98 | CNY 6,65 | 13,02M |
| 2026-06-24 | CNY 7,07 | +0,43 % | CNY 6,96 | CNY 7,31 | CNY 6,96 | 14,22M |
| 2026-06-23 | CNY 7,04 | +3,07 % | CNY 6,76 | CNY 7,19 | CNY 6,73 | 12,76M |
| 2026-06-22 | CNY 6,83 | -3,94 % | CNY 7,01 | CNY 7,04 | CNY 6,63 | 14,95M |
| 2026-06-18 | CNY 7,11 | -0,56 % | CNY 7,08 | CNY 7,23 | CNY 7,00 | 9,38M |
| 2026-06-17 | CNY 7,15 | -2,85 % | CNY 7,38 | CNY 7,38 | CNY 7,07 | 14,43M |
| 2026-06-16 | CNY 7,36 | -3,92 % | CNY 7,61 | CNY 7,62 | CNY 7,34 | 17,11M |
| 2026-06-15 | CNY 7,66 | -1,42 % | CNY 7,69 | CNY 7,72 | CNY 7,58 | 13,75M |
| 2026-06-12 | CNY 7,77 | -1,27 % | CNY 7,82 | CNY 7,84 | CNY 7,55 | 19,61M |
| 2026-06-11 | CNY 7,87 | -1,87 % | CNY 7,81 | CNY 7,99 | CNY 7,75 | 21,94M |
| 2026-06-10 | CNY 8,02 | +6,79 % | CNY 7,71 | CNY 8,18 | CNY 7,61 | 35,73M |
| 2026-06-09 | CNY 7,51 | -3,59 % | CNY 7,75 | CNY 7,79 | CNY 7,48 | 27,83M |
| 2026-06-08 | CNY 7,79 | +10,03 % | CNY 7,25 | CNY 7,79 | CNY 7,15 | 36,95M |
| 2026-06-05 | CNY 7,08 | -0,28 % | CNY 7,11 | CNY 7,24 | CNY 6,97 | 6,35M |
| 2026-06-04 | CNY 7,10 | -2,61 % | CNY 7,26 | CNY 7,29 | CNY 7,01 | 6,95M |
| 2026-06-03 | CNY 7,29 | -0,27 % | CNY 7,30 | CNY 7,35 | CNY 7,12 | 6,37M |
| 2026-06-02 | CNY 7,31 | -2,01 % | CNY 7,45 | CNY 7,50 | CNY 7,22 | 6,44M |
| 2026-06-01 | CNY 7,46 | +2,19 % | CNY 7,27 | CNY 7,48 | CNY 7,24 | 6,71M |
| 2026-05-29 | CNY 7,30 | -0,41 % | CNY 7,34 | CNY 7,38 | CNY 7,24 | 7,58M |
| 2026-05-28 | CNY 7,33 | +0,14 % | CNY 7,30 | CNY 7,39 | CNY 7,20 | 6,26M |
| 2026-05-27 | CNY 7,32 | -1,74 % | CNY 7,40 | CNY 7,41 | CNY 7,25 | 7,05M |
| 2026-05-26 | CNY 7,45 | -2,99 % | CNY 7,67 | CNY 7,67 | CNY 7,33 | 8,64M |