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