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