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 5,65 | +0,71 % | CNY 5,63 | CNY 5,69 | CNY 5,58 | 86,45M |
| 2026-09-29 | CNY 5,61 | +2,19 % | CNY 5,36 | CNY 5,63 | CNY 5,35 | 125,61M |
| 2026-09-28 | CNY 5,49 | -5,18 % | CNY 5,60 | CNY 5,64 | CNY 5,43 | 135,24M |
| 2026-09-24 | CNY 5,79 | -4,14 % | CNY 5,86 | CNY 5,89 | CNY 5,77 | 154,15M |
| 2026-09-23 | CNY 6,04 | -0,82 % | CNY 6,19 | CNY 6,29 | CNY 6,02 | 174,97M |
| 2026-09-22 | CNY 6,09 | -1,30 % | CNY 6,18 | CNY 6,21 | CNY 6,07 | 166,33M |
| 2026-09-21 | CNY 6,17 | -1,91 % | CNY 6,20 | CNY 6,33 | CNY 6,14 | 210,25M |
| 2026-09-18 | CNY 6,29 | +3,80 % | CNY 6,30 | CNY 6,40 | CNY 6,06 | 273,66M |
| 2026-09-17 | CNY 6,06 | -5,46 % | CNY 6,25 | CNY 6,41 | CNY 6,01 | 256,38M |
| 2026-09-16 | CNY 6,41 | +3,72 % | CNY 6,20 | CNY 6,44 | CNY 6,16 | 187,90M |
| 2026-09-15 | CNY 6,18 | -0,96 % | CNY 6,19 | CNY 6,30 | CNY 6,10 | 136,14M |
| 2026-09-14 | CNY 6,24 | -3,11 % | CNY 6,20 | CNY 6,37 | CNY 6,20 | 186,16M |
| 2026-09-11 | CNY 6,44 | -5,43 % | CNY 6,35 | CNY 6,50 | CNY 6,16 | 333,87M |
| 2026-09-10 | CNY 6,81 | -3,95 % | CNY 7,09 | CNY 7,25 | CNY 6,75 | 293,26M |
| 2026-09-09 | CNY 7,09 | -0,28 % | CNY 6,99 | CNY 7,14 | CNY 6,74 | 431,80M |
| 2026-09-08 | CNY 7,11 | +1,57 % | CNY 7,19 | CNY 7,35 | CNY 7,03 | 384,02M |
| 2026-09-07 | CNY 7,00 | -4,11 % | CNY 7,08 | CNY 7,20 | CNY 6,93 | 319,07M |
| 2026-09-04 | CNY 7,30 | -0,41 % | CNY 7,54 | CNY 7,55 | CNY 7,23 | 519,14M |
| 2026-09-03 | CNY 7,33 | +10,06 % | CNY 6,67 | CNY 7,33 | CNY 6,67 | 588,62M |
| 2026-09-02 | CNY 6,66 | -1,19 % | CNY 6,45 | CNY 6,68 | CNY 6,25 | 387,79M |
| 2026-09-01 | CNY 6,74 | -1,89 % | CNY 6,78 | CNY 6,91 | CNY 6,67 | 354,51M |
| 2026-08-31 | CNY 6,87 | -9,96 % | CNY 6,90 | CNY 7,07 | CNY 6,87 | 375,84M |
| 2026-08-28 | CNY 7,63 | +5,97 % | CNY 7,20 | CNY 7,68 | CNY 6,94 | 694,35M |
| 2026-08-27 | CNY 7,20 | -0,55 % | CNY 7,00 | CNY 7,54 | CNY 7,00 | 698,99M |
| 2026-08-26 | CNY 7,24 | +10,03 % | CNY 6,56 | CNY 7,24 | CNY 6,42 | 583,39M |
| 2026-08-25 | CNY 6,58 | -1,79 % | CNY 7,13 | CNY 7,13 | CNY 6,45 | 688,70M |
| 2026-08-24 | CNY 6,70 | +10,02 % | CNY 6,53 | CNY 6,70 | CNY 6,47 | 218,58M |
| 2026-08-21 | CNY 6,09 | +9,93 % | CNY 5,64 | CNY 6,09 | CNY 5,56 | 336,47M |
| 2026-08-20 | CNY 5,54 | +2,59 % | CNY 5,66 | CNY 5,84 | CNY 5,45 | 223,18M |
| 2026-08-19 | CNY 5,40 | -3,57 % | CNY 5,47 | CNY 5,58 | CNY 5,38 | 112,03M |
| 2026-08-18 | CNY 5,60 | -1,23 % | CNY 5,69 | CNY 5,73 | CNY 5,52 | 120,66M |
| 2026-08-17 | CNY 5,67 | +4,23 % | CNY 5,58 | CNY 5,68 | CNY 5,51 | 157,67M |
| 2026-08-14 | CNY 5,44 | -0,91 % | CNY 5,44 | CNY 5,49 | CNY 5,31 | 128,96M |
| 2026-08-13 | CNY 5,49 | -5,02 % | CNY 5,75 | CNY 5,84 | CNY 5,49 | 228,82M |
| 2026-08-12 | CNY 5,78 | -0,86 % | CNY 5,89 | CNY 5,94 | CNY 5,65 | 292,39M |
| 2026-08-11 | CNY 5,83 | -1,19 % | CNY 5,99 | CNY 6,48 | CNY 5,81 | 503,13M |
| 2026-08-10 | CNY 5,90 | +4,80 % | CNY 5,68 | CNY 5,99 | CNY 5,55 | 281,85M |
| 2026-08-07 | CNY 5,63 | +3,49 % | CNY 5,42 | CNY 5,64 | CNY 5,33 | 239,06M |
| 2026-08-06 | CNY 5,44 | -0,55 % | CNY 5,66 | CNY 5,68 | CNY 5,30 | 279,39M |
| 2026-08-05 | CNY 5,47 | +6,21 % | CNY 5,21 | CNY 5,47 | CNY 5,16 | 194,01M |
| 2026-08-04 | CNY 5,15 | +1,58 % | CNY 5,05 | CNY 5,16 | CNY 5,05 | 104,33M |
| 2026-08-03 | CNY 5,07 | +1,60 % | CNY 4,99 | CNY 5,08 | CNY 4,87 | 114,95M |
| 2026-07-31 | CNY 4,99 | +3,74 % | CNY 4,85 | CNY 5,05 | CNY 4,85 | 151,21M |
| 2026-07-30 | CNY 4,81 | -1,84 % | CNY 4,94 | CNY 5,01 | CNY 4,76 | 129,17M |
| 2026-07-29 | CNY 4,90 | +2,51 % | CNY 4,76 | CNY 4,97 | CNY 4,70 | 122,45M |
| 2026-07-28 | CNY 4,78 | -1,85 % | CNY 4,76 | CNY 4,87 | CNY 4,72 | 104,00M |
| 2026-07-27 | CNY 4,87 | +5,41 % | CNY 4,75 | CNY 4,88 | CNY 4,71 | 169,94M |
| 2026-07-24 | CNY 4,62 | -7,23 % | CNY 4,73 | CNY 4,79 | CNY 4,60 | 157,09M |
| 2026-07-23 | CNY 4,98 | +3,75 % | CNY 4,80 | CNY 5,16 | CNY 4,76 | 187,86M |
| 2026-07-22 | CNY 4,80 | +3,00 % | CNY 4,68 | CNY 4,90 | CNY 4,65 | 167,13M |
| 2026-07-21 | CNY 4,66 | +4,02 % | CNY 4,47 | CNY 4,67 | CNY 4,38 | 148,73M |
| 2026-07-20 | CNY 4,48 | +0,22 % | CNY 4,51 | CNY 4,68 | CNY 4,39 | 146,16M |
| 2026-07-17 | CNY 4,47 | -5,50 % | CNY 4,68 | CNY 4,69 | CNY 4,40 | 148,51M |
| 2026-07-16 | CNY 4,73 | +0,85 % | CNY 4,64 | CNY 4,88 | CNY 4,61 | 132,04M |
| 2026-07-15 | CNY 4,69 | -2,09 % | CNY 4,80 | CNY 4,83 | CNY 4,66 | 102,14M |
| 2026-07-14 | CNY 4,79 | +4,59 % | CNY 4,53 | CNY 4,80 | CNY 4,48 | 143,99M |
| 2026-07-13 | CNY 4,58 | -7,29 % | CNY 4,83 | CNY 4,83 | CNY 4,56 | 139,52M |
| 2026-07-10 | CNY 4,94 | +2,07 % | CNY 4,88 | CNY 5,06 | CNY 4,77 | 143,72M |
| 2026-07-09 | CNY 4,84 | +0,83 % | CNY 4,69 | CNY 4,86 | CNY 4,59 | 159,34M |
| 2026-07-08 | CNY 4,80 | -1,84 % | CNY 4,85 | CNY 4,97 | CNY 4,77 | 142,63M |
| 2026-07-07 | CNY 4,89 | -6,86 % | CNY 5,04 | CNY 5,11 | CNY 4,88 | 245,44M |
| 2026-07-06 | CNY 5,25 | +1,35 % | CNY 5,18 | CNY 5,70 | CNY 5,13 | 386,80M |
| 2026-07-03 | CNY 5,18 | +1,17 % | CNY 5,29 | CNY 5,45 | CNY 5,15 | 209,03M |
| 2026-07-02 | CNY 5,12 | +0,99 % | CNY 5,13 | CNY 5,27 | CNY 5,06 | 153,09M |
| 2026-07-01 | CNY 5,07 | -0,20 % | CNY 5,07 | CNY 5,17 | CNY 5,02 | 108,48M |
| 2026-06-30 | CNY 5,08 | -0,20 % | CNY 5,00 | CNY 5,10 | CNY 4,95 | 92,41M |
| 2026-06-29 | CNY 5,09 | +0,99 % | CNY 5,03 | CNY 5,19 | CNY 4,97 | 125,85M |
| 2026-06-26 | CNY 5,04 | -5,44 % | CNY 5,34 | CNY 5,38 | CNY 5,00 | 117,34M |
| 2026-06-25 | CNY 5,33 | -3,96 % | CNY 5,36 | CNY 5,45 | CNY 5,27 | 112,94M |
| 2026-06-24 | CNY 5,55 | +0,73 % | CNY 5,49 | CNY 5,56 | CNY 5,35 | 119,81M |
| 2026-06-23 | CNY 5,51 | -9,82 % | CNY 6,08 | CNY 6,08 | CNY 5,50 | 200,64M |
| 2026-06-22 | CNY 6,11 | +4,62 % | CNY 5,77 | CNY 6,13 | CNY 5,66 | 144,92M |
| 2026-06-18 | CNY 5,84 | -1,18 % | CNY 5,90 | CNY 6,07 | CNY 5,77 | 113,52M |
| 2026-06-17 | CNY 5,91 | -2,31 % | CNY 6,05 | CNY 6,10 | CNY 5,86 | 106,61M |
| 2026-06-16 | CNY 6,05 | +0,33 % | CNY 6,00 | CNY 6,15 | CNY 5,90 | 144,04M |
| 2026-06-15 | CNY 6,03 | +4,69 % | CNY 5,99 | CNY 6,10 | CNY 5,88 | 192,48M |
| 2026-06-12 | CNY 5,76 | +3,60 % | CNY 5,68 | CNY 5,99 | CNY 5,63 | 232,92M |
| 2026-06-11 | CNY 5,56 | +0,36 % | CNY 5,48 | CNY 5,65 | CNY 5,45 | 109,53M |
| 2026-06-10 | CNY 5,54 | -3,15 % | CNY 5,58 | CNY 5,64 | CNY 5,42 | 115,06M |
| 2026-06-09 | CNY 5,72 | +1,06 % | CNY 5,76 | CNY 5,78 | CNY 5,54 | 89,20M |
| 2026-06-08 | CNY 5,66 | -6,29 % | CNY 5,75 | CNY 5,91 | CNY 5,57 | 117,39M |
| 2026-06-05 | CNY 6,04 | -2,42 % | CNY 6,17 | CNY 6,21 | CNY 6,00 | 93,73M |
| 2026-06-04 | CNY 6,19 | -2,98 % | CNY 6,33 | CNY 6,33 | CNY 6,15 | 83,78M |
| 2026-06-03 | CNY 6,38 | -0,47 % | CNY 6,34 | CNY 6,47 | CNY 6,29 | 79,83M |
| 2026-06-02 | CNY 6,41 | +2,07 % | CNY 6,28 | CNY 6,42 | CNY 6,13 | 99,33M |
| 2026-06-01 | CNY 6,28 | +0,16 % | CNY 6,27 | CNY 6,36 | CNY 6,22 | 70,22M |
| 2026-05-29 | CNY 6,27 | -1,57 % | CNY 6,49 | CNY 6,55 | CNY 6,22 | 90,11M |
| 2026-05-28 | CNY 6,37 | +0,16 % | CNY 6,30 | CNY 6,44 | CNY 6,18 | 97,25M |
| 2026-05-27 | CNY 6,36 | -5,64 % | CNY 6,66 | CNY 6,72 | CNY 6,31 | 110,02M |
| 2026-05-26 | CNY 6,74 | +1,20 % | CNY 6,62 | CNY 6,74 | CNY 6,45 | 113,81M |