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