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 6,37 | +10,02 % | CNY 6,28 | CNY 6,37 | CNY 6,28 | 63,10M |
| 2026-09-29 | CNY 5,79 | -3,34 % | CNY 5,82 | CNY 5,94 | CNY 5,77 | 98,81M |
| 2026-09-28 | CNY 5,99 | -7,56 % | CNY 6,54 | CNY 6,61 | CNY 5,98 | 137,20M |
| 2026-09-24 | CNY 6,48 | -2,70 % | CNY 6,66 | CNY 6,75 | CNY 6,40 | 114,11M |
| 2026-09-23 | CNY 6,66 | +1,83 % | CNY 6,54 | CNY 6,70 | CNY 6,40 | 107,54M |
| 2026-09-22 | CNY 6,54 | +2,35 % | CNY 6,32 | CNY 6,65 | CNY 6,28 | 125,95M |
| 2026-09-21 | CNY 6,39 | +3,90 % | CNY 6,14 | CNY 6,44 | CNY 6,09 | 122,74M |
| 2026-09-18 | CNY 6,15 | -1,28 % | CNY 6,00 | CNY 6,20 | CNY 5,97 | 128,66M |
| 2026-09-17 | CNY 6,23 | +2,30 % | CNY 6,09 | CNY 6,42 | CNY 6,00 | 181,24M |
| 2026-09-16 | CNY 6,09 | +1,50 % | CNY 6,00 | CNY 6,12 | CNY 5,97 | 116,17M |
| 2026-09-15 | CNY 6,00 | -3,07 % | CNY 6,11 | CNY 6,19 | CNY 5,96 | 143,83M |
| 2026-09-14 | CNY 6,19 | -8,70 % | CNY 6,49 | CNY 6,59 | CNY 6,15 | 223,69M |
| 2026-09-11 | CNY 6,78 | -7,63 % | CNY 7,01 | CNY 7,19 | CNY 6,65 | 220,28M |
| 2026-09-10 | CNY 7,34 | -9,94 % | CNY 7,90 | CNY 7,97 | CNY 7,34 | 204,31M |
| 2026-09-09 | CNY 8,15 | +3,56 % | CNY 7,59 | CNY 8,15 | CNY 7,27 | 311,20M |
| 2026-09-08 | CNY 7,87 | +9,31 % | CNY 7,37 | CNY 7,92 | CNY 7,33 | 321,88M |
| 2026-09-07 | CNY 7,20 | +2,42 % | CNY 7,43 | CNY 7,73 | CNY 7,08 | 252,36M |
| 2026-09-04 | CNY 7,03 | +3,53 % | CNY 6,67 | CNY 7,28 | CNY 6,52 | 200,70M |
| 2026-09-03 | CNY 6,79 | +4,46 % | CNY 6,53 | CNY 6,98 | CNY 6,46 | 163,13M |
| 2026-09-02 | CNY 6,50 | -0,76 % | CNY 6,46 | CNY 6,87 | CNY 6,20 | 132,98M |
| 2026-09-01 | CNY 6,55 | +0,92 % | CNY 6,49 | CNY 6,90 | CNY 6,46 | 166,24M |
| 2026-08-31 | CNY 6,49 | -2,70 % | CNY 6,61 | CNY 6,82 | CNY 6,37 | 141,59M |
| 2026-08-28 | CNY 6,67 | +2,77 % | CNY 6,63 | CNY 6,80 | CNY 6,48 | 165,05M |
| 2026-08-27 | CNY 6,49 | -1,07 % | CNY 6,56 | CNY 6,76 | CNY 6,31 | 181,96M |
| 2026-08-26 | CNY 6,56 | +7,36 % | CNY 6,00 | CNY 6,72 | CNY 6,00 | 202,07M |
| 2026-08-25 | CNY 6,11 | -2,71 % | CNY 6,25 | CNY 6,74 | CNY 6,08 | 153,34M |
| 2026-08-24 | CNY 6,28 | +2,11 % | CNY 6,08 | CNY 6,57 | CNY 5,97 | 176,70M |
| 2026-08-21 | CNY 6,15 | -0,81 % | CNY 6,02 | CNY 6,22 | CNY 5,73 | 175,99M |
| 2026-08-20 | CNY 6,20 | +9,93 % | CNY 5,55 | CNY 6,20 | CNY 5,49 | 195,51M |
| 2026-08-19 | CNY 5,64 | -0,88 % | CNY 5,70 | CNY 5,94 | CNY 5,59 | 140,49M |
| 2026-08-18 | CNY 5,69 | +4,79 % | CNY 5,38 | CNY 5,85 | CNY 5,37 | 154,05M |
| 2026-08-17 | CNY 5,43 | +2,84 % | CNY 5,34 | CNY 5,47 | CNY 5,29 | 63,49M |
| 2026-08-14 | CNY 5,28 | -2,40 % | CNY 5,40 | CNY 5,40 | CNY 5,19 | 54,16M |
| 2026-08-13 | CNY 5,41 | -1,46 % | CNY 5,50 | CNY 5,55 | CNY 5,38 | 48,04M |
| 2026-08-12 | CNY 5,49 | +2,23 % | CNY 5,35 | CNY 5,52 | CNY 5,35 | 49,61M |
| 2026-08-11 | CNY 5,37 | -2,72 % | CNY 5,52 | CNY 5,53 | CNY 5,36 | 56,70M |
| 2026-08-10 | CNY 5,52 | +0,73 % | CNY 5,42 | CNY 5,59 | CNY 5,40 | 69,89M |
| 2026-08-07 | CNY 5,48 | +2,81 % | CNY 5,37 | CNY 5,56 | CNY 5,26 | 103,85M |
| 2026-08-06 | CNY 5,33 | +0,38 % | CNY 5,35 | CNY 5,37 | CNY 5,22 | 64,90M |
| 2026-08-05 | CNY 5,31 | +1,14 % | CNY 5,29 | CNY 5,44 | CNY 5,23 | 60,08M |
| 2026-08-04 | CNY 5,25 | +0,96 % | CNY 5,20 | CNY 5,40 | CNY 5,15 | 74,50M |
| 2026-08-03 | CNY 5,20 | +4,63 % | CNY 5,02 | CNY 5,33 | CNY 5,02 | 96,98M |
| 2026-07-31 | CNY 4,97 | +1,84 % | CNY 4,89 | CNY 4,99 | CNY 4,89 | 43,01M |
| 2026-07-30 | CNY 4,88 | +0,62 % | CNY 4,85 | CNY 5,02 | CNY 4,82 | 51,22M |
| 2026-07-29 | CNY 4,85 | +2,54 % | CNY 4,71 | CNY 4,90 | CNY 4,70 | 51,11M |
| 2026-07-28 | CNY 4,73 | -0,84 % | CNY 4,70 | CNY 4,79 | CNY 4,70 | 34,02M |
| 2026-07-27 | CNY 4,77 | +2,14 % | CNY 4,65 | CNY 4,78 | CNY 4,60 | 46,93M |
| 2026-07-24 | CNY 4,67 | -6,60 % | CNY 4,93 | CNY 5,03 | CNY 4,67 | 59,29M |
| 2026-07-23 | CNY 5,00 | +5,49 % | CNY 4,77 | CNY 5,06 | CNY 4,70 | 76,49M |
| 2026-07-22 | CNY 4,74 | +1,28 % | CNY 4,70 | CNY 4,80 | CNY 4,68 | 52,38M |
| 2026-07-21 | CNY 4,68 | 0,00 % | CNY 4,62 | CNY 4,72 | CNY 4,61 | 52,81M |
| 2026-07-20 | CNY 4,68 | +1,30 % | CNY 4,71 | CNY 4,80 | CNY 4,58 | 61,98M |
| 2026-07-17 | CNY 4,62 | -3,95 % | CNY 4,80 | CNY 4,84 | CNY 4,58 | 54,65M |
| 2026-07-16 | CNY 4,81 | -2,83 % | CNY 4,90 | CNY 4,98 | CNY 4,77 | 44,64M |
| 2026-07-15 | CNY 4,95 | +2,06 % | CNY 4,76 | CNY 4,96 | CNY 4,73 | 53,78M |
| 2026-07-14 | CNY 4,85 | +3,41 % | CNY 4,66 | CNY 4,87 | CNY 4,66 | 44,05M |
| 2026-07-13 | CNY 4,69 | -5,06 % | CNY 4,95 | CNY 4,97 | CNY 4,64 | 69,44M |
| 2026-07-10 | CNY 4,94 | +2,07 % | CNY 4,82 | CNY 5,04 | CNY 4,75 | 48,51M |
| 2026-07-09 | CNY 4,84 | -0,41 % | CNY 4,83 | CNY 4,91 | CNY 4,73 | 38,00M |
| 2026-07-08 | CNY 4,86 | -0,82 % | CNY 4,89 | CNY 4,95 | CNY 4,81 | 34,05M |
| 2026-07-07 | CNY 4,90 | -1,80 % | CNY 4,94 | CNY 4,99 | CNY 4,88 | 39,94M |
| 2026-07-06 | CNY 4,99 | +1,63 % | CNY 4,97 | CNY 5,16 | CNY 4,94 | 54,93M |
| 2026-07-03 | CNY 4,91 | +0,20 % | CNY 4,93 | CNY 5,03 | CNY 4,84 | 44,80M |
| 2026-07-02 | CNY 4,90 | -2,58 % | CNY 5,00 | CNY 5,10 | CNY 4,88 | 54,44M |
| 2026-07-01 | CNY 5,03 | +2,24 % | CNY 4,91 | CNY 5,08 | CNY 4,84 | 61,70M |
| 2026-06-30 | CNY 4,92 | +1,23 % | CNY 4,81 | CNY 4,94 | CNY 4,73 | 46,02M |
| 2026-06-29 | CNY 4,86 | +2,10 % | CNY 4,78 | CNY 4,94 | CNY 4,67 | 56,50M |
| 2026-06-26 | CNY 4,76 | -4,99 % | CNY 4,97 | CNY 5,00 | CNY 4,76 | 76,37M |
| 2026-06-25 | CNY 5,01 | -6,70 % | CNY 5,17 | CNY 5,25 | CNY 4,98 | 108,63M |
| 2026-06-24 | CNY 5,37 | -3,42 % | CNY 5,55 | CNY 5,63 | CNY 5,30 | 64,15M |
| 2026-06-23 | CNY 5,56 | -2,80 % | CNY 5,70 | CNY 5,86 | CNY 5,51 | 63,16M |
| 2026-06-22 | CNY 5,72 | -0,35 % | CNY 5,72 | CNY 5,73 | CNY 5,49 | 70,13M |
| 2026-06-18 | CNY 5,74 | -2,71 % | CNY 5,82 | CNY 5,86 | CNY 5,68 | 44,52M |
| 2026-06-17 | CNY 5,90 | -1,83 % | CNY 5,99 | CNY 6,03 | CNY 5,80 | 50,07M |
| 2026-06-16 | CNY 6,01 | +1,86 % | CNY 5,80 | CNY 6,10 | CNY 5,70 | 71,81M |
| 2026-06-15 | CNY 5,90 | +1,72 % | CNY 5,82 | CNY 5,99 | CNY 5,78 | 60,95M |
| 2026-06-12 | CNY 5,80 | +4,13 % | CNY 5,61 | CNY 5,82 | CNY 5,56 | 74,18M |
| 2026-06-11 | CNY 5,57 | +0,36 % | CNY 5,52 | CNY 5,60 | CNY 5,39 | 47,56M |
| 2026-06-10 | CNY 5,55 | -3,81 % | CNY 5,65 | CNY 5,65 | CNY 5,42 | 72,18M |
| 2026-06-09 | CNY 5,77 | -4,15 % | CNY 6,04 | CNY 6,07 | CNY 5,63 | 93,24M |
| 2026-06-08 | CNY 6,02 | -8,79 % | CNY 6,33 | CNY 6,44 | CNY 5,97 | 94,54M |
| 2026-06-05 | CNY 6,60 | -2,22 % | CNY 6,70 | CNY 6,97 | CNY 6,55 | 81,28M |
| 2026-06-04 | CNY 6,75 | -4,12 % | CNY 6,85 | CNY 7,03 | CNY 6,70 | 84,82M |
| 2026-06-03 | CNY 7,04 | +4,92 % | CNY 6,69 | CNY 7,29 | CNY 6,66 | 115,64M |
| 2026-06-02 | CNY 6,71 | -0,15 % | CNY 6,70 | CNY 6,86 | CNY 6,45 | 74,57M |
| 2026-06-01 | CNY 6,72 | +5,33 % | CNY 6,47 | CNY 6,81 | CNY 6,46 | 85,62M |
| 2026-05-29 | CNY 6,38 | +1,59 % | CNY 6,28 | CNY 6,49 | CNY 6,24 | 61,56M |
| 2026-05-28 | CNY 6,28 | +0,64 % | CNY 6,15 | CNY 6,34 | CNY 6,01 | 62,94M |
| 2026-05-27 | CNY 6,24 | +0,32 % | CNY 6,28 | CNY 6,58 | CNY 6,20 | 85,01M |
| 2026-05-26 | CNY 6,22 | +0,48 % | CNY 6,19 | CNY 6,25 | CNY 6,00 | 47,07M |