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 7,67 | -2,54 % | CNY 8,08 | CNY 8,20 | CNY 7,65 | 63,81M |
| 2026-09-29 | CNY 7,87 | +10,07 % | CNY 7,00 | CNY 7,87 | CNY 6,86 | 70,21M |
| 2026-09-28 | CNY 7,15 | -9,95 % | CNY 7,52 | CNY 7,67 | CNY 7,15 | 53,65M |
| 2026-09-24 | CNY 7,94 | -9,88 % | CNY 8,21 | CNY 8,55 | CNY 7,93 | 107,38M |
| 2026-09-23 | CNY 8,81 | +9,99 % | CNY 8,81 | CNY 8,81 | CNY 8,31 | 73,23M |
| 2026-09-22 | CNY 8,01 | +10,03 % | CNY 8,01 | CNY 8,01 | CNY 8,01 | 17,07M |
| 2026-09-21 | CNY 7,28 | +9,97 % | CNY 6,97 | CNY 7,28 | CNY 6,90 | 55,82M |
| 2026-09-18 | CNY 6,62 | 0,00 % | CNY 6,66 | CNY 6,72 | CNY 6,60 | 7,41M |
| 2026-09-17 | CNY 6,62 | -0,75 % | CNY 6,62 | CNY 6,70 | CNY 6,56 | 5,37M |
| 2026-09-16 | CNY 6,67 | -0,30 % | CNY 6,69 | CNY 6,70 | CNY 6,52 | 6,82M |
| 2026-09-15 | CNY 6,69 | -1,76 % | CNY 6,81 | CNY 6,96 | CNY 6,62 | 10,57M |
| 2026-09-14 | CNY 6,81 | 0,00 % | CNY 6,87 | CNY 7,15 | CNY 6,78 | 11,76M |
| 2026-09-11 | CNY 6,81 | -1,59 % | CNY 6,88 | CNY 6,89 | CNY 6,68 | 7,77M |
| 2026-09-10 | CNY 6,92 | -1,00 % | CNY 7,02 | CNY 7,03 | CNY 6,83 | 6,37M |
| 2026-09-09 | CNY 6,99 | -1,41 % | CNY 7,10 | CNY 7,12 | CNY 6,92 | 8,58M |
| 2026-09-08 | CNY 7,09 | -0,42 % | CNY 7,13 | CNY 7,16 | CNY 7,04 | 6,80M |
| 2026-09-07 | CNY 7,12 | +0,28 % | CNY 7,08 | CNY 7,15 | CNY 6,99 | 8,38M |
| 2026-09-04 | CNY 7,10 | +1,00 % | CNY 7,05 | CNY 7,25 | CNY 7,03 | 10,07M |
| 2026-09-03 | CNY 7,03 | -2,09 % | CNY 7,19 | CNY 7,23 | CNY 6,98 | 9,86M |
| 2026-09-02 | CNY 7,18 | -0,55 % | CNY 7,14 | CNY 7,23 | CNY 7,08 | 11,34M |
| 2026-09-01 | CNY 7,22 | +1,69 % | CNY 7,10 | CNY 7,52 | CNY 7,06 | 17,92M |
| 2026-08-31 | CNY 7,10 | +2,01 % | CNY 6,90 | CNY 7,12 | CNY 6,79 | 10,51M |
| 2026-08-28 | CNY 6,96 | +0,58 % | CNY 6,90 | CNY 7,06 | CNY 6,89 | 9,85M |
| 2026-08-27 | CNY 6,92 | -0,29 % | CNY 6,90 | CNY 7,02 | CNY 6,87 | 8,91M |
| 2026-08-26 | CNY 6,94 | -0,29 % | CNY 7,00 | CNY 7,05 | CNY 6,88 | 6,23M |
| 2026-08-25 | CNY 6,96 | +2,65 % | CNY 6,77 | CNY 7,01 | CNY 6,68 | 7,13M |
| 2026-08-24 | CNY 6,78 | -1,31 % | CNY 6,82 | CNY 6,89 | CNY 6,69 | 6,56M |
| 2026-08-21 | CNY 6,87 | -0,72 % | CNY 6,92 | CNY 6,96 | CNY 6,71 | 10,56M |
| 2026-08-20 | CNY 6,92 | +0,87 % | CNY 6,90 | CNY 6,97 | CNY 6,81 | 7,10M |
| 2026-08-19 | CNY 6,86 | -4,72 % | CNY 7,09 | CNY 7,15 | CNY 6,84 | 11,51M |
| 2026-08-18 | CNY 7,20 | -2,70 % | CNY 7,36 | CNY 7,36 | CNY 7,09 | 11,81M |
| 2026-08-17 | CNY 7,40 | +0,95 % | CNY 7,32 | CNY 7,45 | CNY 7,15 | 13,09M |
| 2026-08-14 | CNY 7,33 | 0,00 % | CNY 7,33 | CNY 7,49 | CNY 7,16 | 14,52M |
| 2026-08-13 | CNY 7,33 | -3,30 % | CNY 7,65 | CNY 7,75 | CNY 7,33 | 19,06M |
| 2026-08-12 | CNY 7,58 | +2,85 % | CNY 7,30 | CNY 7,88 | CNY 7,30 | 21,53M |
| 2026-08-11 | CNY 7,37 | -2,64 % | CNY 7,39 | CNY 7,47 | CNY 7,14 | 25,49M |
| 2026-08-10 | CNY 7,57 | +6,77 % | CNY 7,07 | CNY 7,78 | CNY 7,03 | 39,27M |
| 2026-08-07 | CNY 7,09 | -2,07 % | CNY 7,35 | CNY 7,35 | CNY 6,87 | 15,78M |
| 2026-08-06 | CNY 7,24 | +0,56 % | CNY 7,21 | CNY 7,37 | CNY 7,10 | 15,30M |
| 2026-08-05 | CNY 7,20 | +0,28 % | CNY 7,10 | CNY 7,31 | CNY 7,02 | 17,63M |
| 2026-08-04 | CNY 7,18 | +4,51 % | CNY 6,97 | CNY 7,25 | CNY 6,90 | 20,37M |
| 2026-08-03 | CNY 6,87 | +2,08 % | CNY 6,86 | CNY 6,90 | CNY 6,72 | 13,76M |
| 2026-07-31 | CNY 6,73 | +6,15 % | CNY 6,40 | CNY 6,83 | CNY 6,40 | 20,44M |
| 2026-07-30 | CNY 6,34 | -1,09 % | CNY 6,35 | CNY 6,65 | CNY 6,32 | 17,93M |
| 2026-07-29 | CNY 6,41 | +2,23 % | CNY 6,35 | CNY 6,44 | CNY 6,21 | 17,89M |
| 2026-07-28 | CNY 6,27 | +2,12 % | CNY 6,08 | CNY 6,38 | CNY 6,07 | 18,11M |
| 2026-07-27 | CNY 6,14 | +1,32 % | CNY 6,00 | CNY 6,18 | CNY 5,83 | 13,83M |
| 2026-07-24 | CNY 6,06 | -1,46 % | CNY 6,08 | CNY 6,15 | CNY 5,92 | 19,03M |
| 2026-07-23 | CNY 6,15 | +2,50 % | CNY 5,95 | CNY 6,18 | CNY 5,91 | 18,32M |
| 2026-07-22 | CNY 6,00 | -3,07 % | CNY 6,17 | CNY 6,21 | CNY 5,93 | 21,82M |
| 2026-07-21 | CNY 6,19 | +1,31 % | CNY 6,15 | CNY 6,25 | CNY 5,67 | 40,61M |
| 2026-07-20 | CNY 6,11 | -7,00 % | CNY 6,55 | CNY 6,63 | CNY 6,08 | 20,15M |
| 2026-07-17 | CNY 6,57 | -3,24 % | CNY 6,82 | CNY 6,95 | CNY 6,40 | 20,26M |
| 2026-07-16 | CNY 6,79 | +2,11 % | CNY 6,70 | CNY 6,90 | CNY 6,57 | 21,94M |
| 2026-07-15 | CNY 6,65 | -5,67 % | CNY 6,68 | CNY 6,87 | CNY 6,57 | 34,78M |
| 2026-07-14 | CNY 7,05 | -1,54 % | CNY 6,85 | CNY 7,10 | CNY 6,47 | 52,31M |
| 2026-07-13 | CNY 7,16 | -9,94 % | CNY 7,16 | CNY 7,16 | CNY 7,16 | 2,71M |
| 2026-07-10 | CNY 7,95 | +2,98 % | CNY 7,66 | CNY 8,12 | CNY 7,60 | 14,37M |
| 2026-07-09 | CNY 7,72 | +0,13 % | CNY 7,68 | CNY 7,75 | CNY 7,42 | 9,26M |
| 2026-07-08 | CNY 7,71 | +2,66 % | CNY 7,52 | CNY 7,75 | CNY 7,47 | 9,09M |
| 2026-07-07 | CNY 7,51 | -3,22 % | CNY 7,76 | CNY 7,76 | CNY 7,48 | 7,88M |
| 2026-07-06 | CNY 7,76 | -3,00 % | CNY 8,00 | CNY 8,04 | CNY 7,73 | 9,20M |
| 2026-07-03 | CNY 8,00 | -0,37 % | CNY 8,08 | CNY 8,08 | CNY 7,91 | 9,82M |
| 2026-07-02 | CNY 8,03 | -0,62 % | CNY 8,08 | CNY 8,30 | CNY 8,02 | 12,92M |
| 2026-07-01 | CNY 8,08 | +2,41 % | CNY 7,89 | CNY 8,16 | CNY 7,79 | 9,74M |
| 2026-06-30 | CNY 7,89 | +1,02 % | CNY 7,72 | CNY 7,98 | CNY 7,72 | 8,65M |
| 2026-06-29 | CNY 7,81 | -1,39 % | CNY 7,98 | CNY 7,98 | CNY 7,61 | 10,36M |
| 2026-06-26 | CNY 7,92 | -3,53 % | CNY 8,13 | CNY 8,18 | CNY 7,89 | 12,22M |
| 2026-06-25 | CNY 8,21 | -7,55 % | CNY 8,80 | CNY 8,92 | CNY 8,00 | 23,76M |
| 2026-06-24 | CNY 8,88 | -2,95 % | CNY 8,77 | CNY 8,94 | CNY 8,73 | 17,82M |
| 2026-06-23 | CNY 9,15 | -1,19 % | CNY 9,15 | CNY 9,40 | CNY 9,09 | 14,20M |
| 2026-06-22 | CNY 9,26 | +1,20 % | CNY 9,03 | CNY 9,26 | CNY 8,93 | 15,81M |
| 2026-06-18 | CNY 9,15 | -1,93 % | CNY 9,33 | CNY 9,42 | CNY 9,08 | 15,60M |
| 2026-06-17 | CNY 9,33 | -2,91 % | CNY 9,42 | CNY 9,57 | CNY 9,17 | 23,35M |
| 2026-06-16 | CNY 9,61 | +4,00 % | CNY 9,00 | CNY 9,91 | CNY 9,00 | 35,90M |
| 2026-06-15 | CNY 9,24 | +5,84 % | CNY 8,76 | CNY 9,35 | CNY 8,74 | 24,19M |
| 2026-06-12 | CNY 8,73 | -1,24 % | CNY 9,02 | CNY 9,05 | CNY 8,66 | 19,57M |
| 2026-06-11 | CNY 8,84 | -8,49 % | CNY 9,33 | CNY 9,50 | CNY 8,72 | 32,99M |
| 2026-06-10 | CNY 9,66 | +10,02 % | CNY 9,20 | CNY 9,66 | CNY 9,20 | 22,44M |
| 2026-06-09 | CNY 8,78 | +1,97 % | CNY 8,70 | CNY 8,83 | CNY 8,53 | 9,87M |
| 2026-06-08 | CNY 8,61 | -4,01 % | CNY 8,70 | CNY 8,91 | CNY 8,50 | 13,35M |
| 2026-06-05 | CNY 8,97 | +0,11 % | CNY 8,91 | CNY 9,13 | CNY 8,76 | 14,15M |
| 2026-06-04 | CNY 8,96 | -1,65 % | CNY 9,04 | CNY 9,16 | CNY 8,87 | 15,08M |
| 2026-06-03 | CNY 9,11 | -2,15 % | CNY 9,22 | CNY 9,28 | CNY 9,04 | 14,37M |
| 2026-06-02 | CNY 9,31 | -2,92 % | CNY 9,63 | CNY 9,70 | CNY 9,16 | 17,31M |
| 2026-06-01 | CNY 9,59 | +3,23 % | CNY 9,28 | CNY 9,81 | CNY 9,25 | 20,44M |
| 2026-05-29 | CNY 9,29 | -3,43 % | CNY 9,82 | CNY 9,96 | CNY 9,23 | 20,39M |
| 2026-05-28 | CNY 9,62 | +0,42 % | CNY 9,64 | CNY 9,86 | CNY 9,37 | 18,70M |
| 2026-05-27 | CNY 9,58 | -5,62 % | CNY 10,04 | CNY 10,04 | CNY 9,47 | 26,36M |
| 2026-05-26 | CNY 10,15 | -6,02 % | CNY 10,55 | CNY 10,68 | CNY 9,96 | 33,73M |