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 13,33 | -6,59 % | CNY 13,75 | CNY 13,88 | CNY 13,20 | 73,61M |
| 2026-09-29 | CNY 14,27 | -9,97 % | CNY 15,38 | CNY 15,45 | CNY 14,27 | 66,51M |
| 2026-09-28 | CNY 15,85 | +3,46 % | CNY 15,16 | CNY 16,25 | CNY 13,81 | 97,94M |
| 2026-09-24 | CNY 15,32 | -9,99 % | CNY 17,20 | CNY 17,88 | CNY 15,32 | 71,77M |
| 2026-09-23 | CNY 17,02 | -6,28 % | CNY 18,16 | CNY 18,50 | CNY 16,52 | 85,67M |
| 2026-09-22 | CNY 18,16 | +2,77 % | CNY 18,76 | CNY 18,95 | CNY 17,16 | 112,99M |
| 2026-09-21 | CNY 17,67 | +10,02 % | CNY 16,57 | CNY 17,67 | CNY 16,57 | 63,09M |
| 2026-09-18 | CNY 16,06 | +10,00 % | CNY 14,11 | CNY 16,06 | CNY 13,93 | 112,08M |
| 2026-09-17 | CNY 14,60 | +0,21 % | CNY 14,03 | CNY 15,87 | CNY 13,26 | 114,51M |
| 2026-09-16 | CNY 14,57 | -10,01 % | CNY 14,57 | CNY 14,89 | CNY 14,57 | 47,82M |
| 2026-09-15 | CNY 16,19 | -10,01 % | CNY 17,85 | CNY 17,87 | CNY 16,19 | 52,77M |
| 2026-09-14 | CNY 17,99 | +10,03 % | CNY 16,37 | CNY 17,99 | CNY 15,64 | 108,84M |
| 2026-09-11 | CNY 16,35 | +8,21 % | CNY 15,50 | CNY 16,62 | CNY 14,37 | 112,44M |
| 2026-09-10 | CNY 15,11 | +1,55 % | CNY 14,55 | CNY 15,12 | CNY 14,21 | 86,39M |
| 2026-09-09 | CNY 14,88 | -0,47 % | CNY 14,80 | CNY 14,90 | CNY 14,06 | 90,80M |
| 2026-09-08 | CNY 14,95 | +7,40 % | CNY 14,02 | CNY 14,98 | CNY 13,97 | 118,79M |
| 2026-09-07 | CNY 13,92 | +10,04 % | CNY 12,93 | CNY 13,92 | CNY 12,93 | 59,13M |
| 2026-09-04 | CNY 12,65 | +3,60 % | CNY 11,78 | CNY 13,42 | CNY 10,99 | 130,56M |
| 2026-09-03 | CNY 12,21 | +10,00 % | CNY 12,21 | CNY 12,21 | CNY 11,97 | 58,42M |
| 2026-09-02 | CNY 11,10 | +10,01 % | CNY 11,10 | CNY 11,10 | CNY 11,10 | 5,80M |
| 2026-09-01 | CNY 10,09 | +10,03 % | CNY 10,08 | CNY 10,09 | CNY 9,85 | 30,23M |
| 2026-08-31 | CNY 9,17 | +9,95 % | CNY 9,17 | CNY 9,17 | CNY 9,12 | 25,35M |
| 2026-08-28 | CNY 8,34 | +10,03 % | CNY 7,74 | CNY 8,34 | CNY 7,72 | 18,00M |
| 2026-08-27 | CNY 7,58 | +1,20 % | CNY 7,49 | CNY 7,64 | CNY 7,41 | 8,14M |
| 2026-08-26 | CNY 7,49 | -1,58 % | CNY 7,52 | CNY 7,67 | CNY 7,48 | 7,90M |
| 2026-08-25 | CNY 7,61 | +2,28 % | CNY 7,35 | CNY 7,64 | CNY 7,35 | 7,16M |
| 2026-08-24 | CNY 7,44 | -0,93 % | CNY 7,52 | CNY 7,55 | CNY 7,38 | 5,43M |
| 2026-08-21 | CNY 7,51 | -1,70 % | CNY 7,60 | CNY 7,66 | CNY 7,36 | 6,70M |
| 2026-08-20 | CNY 7,64 | +0,13 % | CNY 7,67 | CNY 7,73 | CNY 7,57 | 6,78M |
| 2026-08-19 | CNY 7,63 | -4,15 % | CNY 7,92 | CNY 8,07 | CNY 7,61 | 9,44M |
| 2026-08-18 | CNY 7,96 | +1,14 % | CNY 7,88 | CNY 8,08 | CNY 7,84 | 10,31M |
| 2026-08-17 | CNY 7,87 | +0,38 % | CNY 7,80 | CNY 7,88 | CNY 7,71 | 7,25M |
| 2026-08-14 | CNY 7,84 | -1,75 % | CNY 7,99 | CNY 8,03 | CNY 7,75 | 10,85M |
| 2026-08-13 | CNY 7,98 | -2,56 % | CNY 8,14 | CNY 8,20 | CNY 7,98 | 15,13M |
| 2026-08-12 | CNY 8,19 | 0,00 % | CNY 8,16 | CNY 8,23 | CNY 8,07 | 12,21M |
| 2026-08-11 | CNY 8,19 | +0,24 % | CNY 8,15 | CNY 8,25 | CNY 8,06 | 18,53M |
| 2026-08-10 | CNY 8,17 | +3,42 % | CNY 7,90 | CNY 8,20 | CNY 7,85 | 26,46M |
| 2026-08-07 | CNY 7,90 | +0,64 % | CNY 7,83 | CNY 8,03 | CNY 7,70 | 16,22M |
| 2026-08-06 | CNY 7,85 | -1,01 % | CNY 8,03 | CNY 8,10 | CNY 7,76 | 12,89M |
| 2026-08-05 | CNY 7,93 | -0,38 % | CNY 7,94 | CNY 8,04 | CNY 7,84 | 14,85M |
| 2026-08-04 | CNY 7,96 | +0,76 % | CNY 7,93 | CNY 8,01 | CNY 7,83 | 20,02M |
| 2026-08-03 | CNY 7,90 | -0,13 % | CNY 7,95 | CNY 8,06 | CNY 7,70 | 24,02M |
| 2026-07-31 | CNY 7,91 | -1,25 % | CNY 7,21 | CNY 7,93 | CNY 7,21 | 35,10M |
| 2026-07-30 | CNY 8,01 | +3,62 % | CNY 7,57 | CNY 8,40 | CNY 7,57 | 50,31M |
| 2026-07-29 | CNY 7,73 | +9,96 % | CNY 7,00 | CNY 7,73 | CNY 7,00 | 21,29M |
| 2026-07-28 | CNY 7,03 | +2,33 % | CNY 6,86 | CNY 7,09 | CNY 6,83 | 7,78M |
| 2026-07-27 | CNY 6,87 | +2,23 % | CNY 6,69 | CNY 6,90 | CNY 6,62 | 5,43M |
| 2026-07-24 | CNY 6,72 | -3,72 % | CNY 6,89 | CNY 6,96 | CNY 6,72 | 6,09M |
| 2026-07-23 | CNY 6,98 | +0,72 % | CNY 6,89 | CNY 6,98 | CNY 6,78 | 5,85M |
| 2026-07-22 | CNY 6,93 | +0,14 % | CNY 6,88 | CNY 6,98 | CNY 6,82 | 6,50M |
| 2026-07-21 | CNY 6,92 | -1,00 % | CNY 6,98 | CNY 6,99 | CNY 6,80 | 9,65M |
| 2026-07-20 | CNY 6,99 | -0,71 % | CNY 6,96 | CNY 7,21 | CNY 6,87 | 10,95M |
| 2026-07-17 | CNY 7,04 | -3,43 % | CNY 7,20 | CNY 7,55 | CNY 7,00 | 13,74M |
| 2026-07-16 | CNY 7,29 | +0,28 % | CNY 7,18 | CNY 7,38 | CNY 7,17 | 11,52M |
| 2026-07-15 | CNY 7,27 | +5,52 % | CNY 6,86 | CNY 7,37 | CNY 6,85 | 17,86M |
| 2026-07-14 | CNY 6,89 | +2,53 % | CNY 6,85 | CNY 6,91 | CNY 6,64 | 7,89M |
| 2026-07-13 | CNY 6,72 | -2,61 % | CNY 6,84 | CNY 6,97 | CNY 6,66 | 6,23M |
| 2026-07-10 | CNY 6,90 | +3,29 % | CNY 6,68 | CNY 7,00 | CNY 6,61 | 9,37M |
| 2026-07-09 | CNY 6,68 | -0,60 % | CNY 6,70 | CNY 6,78 | CNY 6,56 | 6,49M |
| 2026-07-08 | CNY 6,72 | +0,15 % | CNY 6,65 | CNY 6,78 | CNY 6,62 | 5,11M |
| 2026-07-07 | CNY 6,71 | -2,47 % | CNY 6,88 | CNY 6,89 | CNY 6,66 | 5,44M |
| 2026-07-06 | CNY 6,88 | -0,58 % | CNY 6,85 | CNY 6,98 | CNY 6,85 | 5,04M |
| 2026-07-03 | CNY 6,92 | +1,17 % | CNY 6,92 | CNY 6,97 | CNY 6,80 | 5,90M |
| 2026-07-02 | CNY 6,84 | +0,15 % | CNY 6,80 | CNY 6,99 | CNY 6,77 | 6,43M |
| 2026-07-01 | CNY 6,83 | +3,02 % | CNY 6,55 | CNY 6,90 | CNY 6,55 | 8,04M |
| 2026-06-30 | CNY 6,63 | 0,00 % | CNY 6,61 | CNY 6,70 | CNY 6,51 | 6,08M |
| 2026-06-29 | CNY 6,63 | +0,45 % | CNY 6,56 | CNY 6,71 | CNY 6,38 | 7,49M |
| 2026-06-26 | CNY 6,60 | -3,08 % | CNY 6,75 | CNY 6,82 | CNY 6,57 | 7,68M |
| 2026-06-25 | CNY 6,81 | -0,87 % | CNY 6,86 | CNY 6,95 | CNY 6,76 | 7,52M |
| 2026-06-24 | CNY 6,87 | -4,98 % | CNY 7,35 | CNY 7,35 | CNY 6,85 | 12,20M |
| 2026-06-23 | CNY 7,23 | +2,99 % | CNY 6,92 | CNY 7,32 | CNY 6,92 | 12,19M |
| 2026-06-22 | CNY 7,02 | +1,89 % | CNY 6,83 | CNY 7,02 | CNY 6,72 | 8,03M |
| 2026-06-18 | CNY 6,89 | -2,27 % | CNY 7,00 | CNY 7,04 | CNY 6,86 | 5,87M |
| 2026-06-17 | CNY 7,05 | -3,82 % | CNY 7,25 | CNY 7,30 | CNY 7,03 | 8,04M |
| 2026-06-16 | CNY 7,33 | +2,09 % | CNY 7,13 | CNY 7,33 | CNY 7,02 | 10,10M |
| 2026-06-15 | CNY 7,18 | +0,84 % | CNY 7,12 | CNY 7,35 | CNY 7,12 | 8,92M |
| 2026-06-12 | CNY 7,12 | +1,71 % | CNY 7,00 | CNY 7,20 | CNY 6,89 | 9,76M |
| 2026-06-11 | CNY 7,00 | -3,58 % | CNY 7,20 | CNY 7,37 | CNY 6,92 | 10,34M |
| 2026-06-10 | CNY 7,26 | -0,27 % | CNY 7,15 | CNY 7,66 | CNY 7,12 | 18,22M |
| 2026-06-09 | CNY 7,28 | +1,11 % | CNY 7,18 | CNY 7,30 | CNY 6,90 | 14,51M |
| 2026-06-08 | CNY 7,20 | -2,31 % | CNY 7,15 | CNY 7,60 | CNY 7,14 | 13,86M |
| 2026-06-05 | CNY 7,37 | +1,24 % | CNY 7,30 | CNY 7,92 | CNY 7,27 | 19,77M |
| 2026-06-04 | CNY 7,28 | -6,67 % | CNY 7,69 | CNY 7,85 | CNY 7,18 | 20,58M |
| 2026-06-03 | CNY 7,80 | -2,50 % | CNY 8,07 | CNY 8,07 | CNY 7,68 | 17,67M |
| 2026-06-02 | CNY 8,00 | -4,31 % | CNY 8,36 | CNY 8,37 | CNY 7,87 | 21,96M |
| 2026-06-01 | CNY 8,36 | -2,34 % | CNY 8,47 | CNY 8,53 | CNY 8,15 | 27,46M |
| 2026-05-29 | CNY 8,56 | +10,03 % | CNY 7,62 | CNY 8,56 | CNY 7,61 | 30,82M |
| 2026-05-28 | CNY 7,78 | -5,81 % | CNY 8,16 | CNY 8,20 | CNY 7,73 | 16,23M |
| 2026-05-27 | CNY 8,26 | +2,10 % | CNY 8,05 | CNY 8,43 | CNY 7,71 | 22,20M |
| 2026-05-26 | CNY 8,09 | +0,87 % | CNY 7,96 | CNY 8,44 | CNY 7,95 | 13,83M |