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