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 8,86 | -1,56 % | CNY 9,13 | CNY 9,17 | CNY 8,81 | 139,37M |
| 2026-09-29 | CNY 9,00 | +4,65 % | CNY 9,33 | CNY 9,75 | CNY 8,92 | 259,11M |
| 2026-09-28 | CNY 8,60 | +0,12 % | CNY 8,57 | CNY 8,74 | CNY 8,51 | 98,60M |
| 2026-09-24 | CNY 8,59 | -2,72 % | CNY 8,82 | CNY 8,87 | CNY 8,56 | 70,97M |
| 2026-09-23 | CNY 8,83 | +0,46 % | CNY 8,79 | CNY 8,88 | CNY 8,70 | 58,21M |
| 2026-09-22 | CNY 8,79 | +0,69 % | CNY 8,85 | CNY 9,02 | CNY 8,76 | 98,15M |
| 2026-09-21 | CNY 8,73 | +0,11 % | CNY 8,77 | CNY 8,85 | CNY 8,68 | 77,21M |
| 2026-09-18 | CNY 8,72 | +3,44 % | CNY 8,56 | CNY 8,81 | CNY 8,52 | 108,10M |
| 2026-09-17 | CNY 8,43 | -1,52 % | CNY 8,50 | CNY 8,62 | CNY 8,41 | 64,26M |
| 2026-09-16 | CNY 8,56 | +3,88 % | CNY 8,26 | CNY 8,58 | CNY 8,23 | 98,70M |
| 2026-09-15 | CNY 8,24 | -0,60 % | CNY 8,25 | CNY 8,38 | CNY 8,18 | 53,85M |
| 2026-09-14 | CNY 8,29 | -1,31 % | CNY 8,31 | CNY 8,43 | CNY 8,25 | 55,54M |
| 2026-09-11 | CNY 8,40 | +0,48 % | CNY 8,28 | CNY 8,44 | CNY 8,11 | 101,87M |
| 2026-09-10 | CNY 8,36 | -0,48 % | CNY 8,38 | CNY 8,45 | CNY 8,28 | 50,74M |
| 2026-09-09 | CNY 8,40 | +0,24 % | CNY 8,40 | CNY 8,48 | CNY 8,35 | 55,04M |
| 2026-09-08 | CNY 8,38 | -1,41 % | CNY 8,47 | CNY 8,54 | CNY 8,33 | 75,12M |
| 2026-09-07 | CNY 8,50 | +2,41 % | CNY 8,37 | CNY 8,53 | CNY 8,34 | 89,67M |
| 2026-09-04 | CNY 8,30 | -1,19 % | CNY 8,45 | CNY 8,59 | CNY 8,21 | 86,87M |
| 2026-09-03 | CNY 8,40 | -1,18 % | CNY 8,57 | CNY 8,59 | CNY 8,30 | 79,71M |
| 2026-09-02 | CNY 8,50 | -2,52 % | CNY 8,67 | CNY 8,69 | CNY 8,49 | 82,88M |
| 2026-09-01 | CNY 8,72 | -0,57 % | CNY 8,73 | CNY 8,84 | CNY 8,62 | 94,37M |
| 2026-08-31 | CNY 8,77 | +2,21 % | CNY 8,42 | CNY 8,77 | CNY 8,40 | 98,16M |
| 2026-08-28 | CNY 8,58 | -1,72 % | CNY 8,69 | CNY 8,80 | CNY 8,57 | 82,78M |
| 2026-08-27 | CNY 8,73 | +2,71 % | CNY 8,52 | CNY 8,74 | CNY 8,43 | 110,11M |
| 2026-08-26 | CNY 8,50 | -0,12 % | CNY 8,57 | CNY 8,66 | CNY 8,43 | 87,48M |
| 2026-08-25 | CNY 8,51 | -1,96 % | CNY 8,58 | CNY 8,62 | CNY 8,36 | 99,71M |
| 2026-08-24 | CNY 8,68 | -2,25 % | CNY 8,88 | CNY 8,92 | CNY 8,56 | 117,92M |
| 2026-08-21 | CNY 8,88 | +0,34 % | CNY 8,80 | CNY 9,03 | CNY 8,78 | 91,49M |
| 2026-08-20 | CNY 8,85 | -1,88 % | CNY 9,17 | CNY 9,18 | CNY 8,76 | 146,00M |
| 2026-08-19 | CNY 9,02 | -4,45 % | CNY 9,20 | CNY 9,41 | CNY 8,98 | 173,91M |
| 2026-08-18 | CNY 9,44 | +0,53 % | CNY 9,39 | CNY 9,49 | CNY 9,26 | 149,83M |
| 2026-08-17 | CNY 9,39 | +1,84 % | CNY 9,21 | CNY 9,45 | CNY 9,12 | 151,97M |
| 2026-08-14 | CNY 9,22 | -0,43 % | CNY 9,36 | CNY 9,43 | CNY 9,09 | 145,96M |
| 2026-08-13 | CNY 9,26 | -0,32 % | CNY 9,42 | CNY 9,58 | CNY 9,23 | 170,55M |
| 2026-08-12 | CNY 9,29 | +1,31 % | CNY 9,35 | CNY 9,50 | CNY 9,17 | 172,74M |
| 2026-08-11 | CNY 9,17 | +8,14 % | CNY 8,89 | CNY 9,42 | CNY 8,73 | 355,89M |
| 2026-08-10 | CNY 8,48 | -1,28 % | CNY 8,64 | CNY 8,72 | CNY 8,15 | 153,44M |
| 2026-08-07 | CNY 8,59 | +4,00 % | CNY 8,26 | CNY 8,59 | CNY 8,21 | 143,26M |
| 2026-08-06 | CNY 8,26 | -0,12 % | CNY 8,16 | CNY 8,45 | CNY 8,11 | 141,16M |
| 2026-08-05 | CNY 8,27 | +4,03 % | CNY 7,95 | CNY 8,30 | CNY 7,93 | 169,56M |
| 2026-08-04 | CNY 7,95 | +2,58 % | CNY 7,80 | CNY 8,02 | CNY 7,76 | 125,58M |
| 2026-08-03 | CNY 7,75 | -0,64 % | CNY 7,70 | CNY 7,77 | CNY 7,51 | 134,26M |
| 2026-07-31 | CNY 7,80 | +0,91 % | CNY 8,14 | CNY 8,18 | CNY 7,80 | 196,04M |
| 2026-07-30 | CNY 7,73 | +0,26 % | CNY 7,60 | CNY 7,95 | CNY 7,51 | 215,64M |
| 2026-07-29 | CNY 7,71 | +5,04 % | CNY 7,33 | CNY 7,73 | CNY 7,13 | 187,35M |
| 2026-07-28 | CNY 7,34 | -3,04 % | CNY 7,37 | CNY 7,51 | CNY 7,30 | 127,06M |
| 2026-07-27 | CNY 7,57 | +1,75 % | CNY 7,40 | CNY 7,58 | CNY 7,28 | 125,98M |
| 2026-07-24 | CNY 7,44 | -2,75 % | CNY 7,51 | CNY 7,66 | CNY 7,41 | 115,19M |
| 2026-07-23 | CNY 7,65 | -2,42 % | CNY 7,90 | CNY 7,98 | CNY 7,57 | 150,28M |
| 2026-07-22 | CNY 7,84 | -0,25 % | CNY 7,76 | CNY 8,13 | CNY 7,70 | 242,67M |
| 2026-07-21 | CNY 7,86 | +9,78 % | CNY 7,11 | CNY 7,89 | CNY 7,05 | 299,03M |
| 2026-07-20 | CNY 7,16 | +3,32 % | CNY 7,06 | CNY 7,19 | CNY 6,66 | 254,21M |
| 2026-07-17 | CNY 6,93 | -6,60 % | CNY 7,35 | CNY 7,46 | CNY 6,90 | 248,17M |
| 2026-07-16 | CNY 7,42 | -6,55 % | CNY 7,72 | CNY 7,99 | CNY 7,36 | 220,63M |
| 2026-07-15 | CNY 7,94 | -6,37 % | CNY 8,59 | CNY 8,65 | CNY 7,90 | 233,39M |
| 2026-07-14 | CNY 8,48 | -2,08 % | CNY 8,65 | CNY 8,71 | CNY 8,06 | 251,21M |
| 2026-07-13 | CNY 8,66 | -3,88 % | CNY 8,89 | CNY 9,29 | CNY 8,61 | 273,82M |
| 2026-07-10 | CNY 9,01 | -11,49 % | CNY 10,24 | CNY 10,37 | CNY 9,00 | 419,01M |
| 2026-07-09 | CNY 10,18 | +9,23 % | CNY 9,38 | CNY 10,22 | CNY 9,20 | 363,02M |
| 2026-07-08 | CNY 9,32 | +0,43 % | CNY 9,27 | CNY 9,59 | CNY 8,72 | 283,89M |
| 2026-07-07 | CNY 9,28 | +1,09 % | CNY 9,11 | CNY 9,48 | CNY 8,95 | 203,82M |
| 2026-07-06 | CNY 9,18 | -1,82 % | CNY 9,50 | CNY 9,61 | CNY 8,83 | 272,20M |
| 2026-07-03 | CNY 9,35 | -3,11 % | CNY 9,65 | CNY 9,86 | CNY 9,30 | 285,42M |
| 2026-07-02 | CNY 9,65 | -7,12 % | CNY 10,09 | CNY 10,23 | CNY 9,60 | 355,74M |
| 2026-07-01 | CNY 10,39 | -2,07 % | CNY 10,90 | CNY 11,23 | CNY 10,26 | 398,39M |
| 2026-06-30 | CNY 10,61 | +4,53 % | CNY 10,14 | CNY 10,67 | CNY 10,02 | 328,33M |
| 2026-06-29 | CNY 10,15 | +1,70 % | CNY 10,03 | CNY 10,44 | CNY 9,54 | 366,25M |
| 2026-06-26 | CNY 9,98 | +0,40 % | CNY 9,87 | CNY 10,39 | CNY 9,76 | 303,07M |
| 2026-06-25 | CNY 9,94 | -0,70 % | CNY 10,09 | CNY 10,16 | CNY 9,67 | 331,47M |
| 2026-06-24 | CNY 10,01 | +6,38 % | CNY 9,30 | CNY 10,13 | CNY 9,16 | 421,69M |
| 2026-06-23 | CNY 9,41 | +4,44 % | CNY 8,98 | CNY 9,65 | CNY 8,84 | 389,63M |
| 2026-06-22 | CNY 9,01 | +3,44 % | CNY 8,83 | CNY 9,14 | CNY 8,74 | 342,92M |
| 2026-06-18 | CNY 8,71 | +1,28 % | CNY 8,59 | CNY 8,90 | CNY 8,48 | 304,87M |
| 2026-06-17 | CNY 8,60 | +7,90 % | CNY 7,86 | CNY 8,70 | CNY 7,83 | 323,88M |
| 2026-06-16 | CNY 7,97 | +3,10 % | CNY 7,75 | CNY 8,03 | CNY 7,74 | 225,42M |
| 2026-06-15 | CNY 7,73 | +5,75 % | CNY 7,41 | CNY 7,78 | CNY 7,26 | 232,98M |
| 2026-06-12 | CNY 7,31 | +3,25 % | CNY 7,55 | CNY 8,15 | CNY 7,31 | 362,64M |
| 2026-06-11 | CNY 7,08 | -1,39 % | CNY 7,10 | CNY 7,24 | CNY 7,02 | 122,66M |
| 2026-06-10 | CNY 7,18 | -1,51 % | CNY 7,19 | CNY 7,40 | CNY 7,09 | 135,70M |
| 2026-06-09 | CNY 7,29 | +6,11 % | CNY 7,01 | CNY 7,34 | CNY 6,87 | 187,02M |
| 2026-06-08 | CNY 6,87 | -6,40 % | CNY 7,01 | CNY 7,16 | CNY 6,79 | 218,87M |
| 2026-06-05 | CNY 7,34 | -6,02 % | CNY 7,70 | CNY 7,70 | CNY 7,28 | 262,63M |
| 2026-06-04 | CNY 7,81 | +0,51 % | CNY 7,66 | CNY 7,93 | CNY 7,57 | 165,15M |
| 2026-06-03 | CNY 7,77 | +0,78 % | CNY 7,80 | CNY 8,05 | CNY 7,65 | 242,20M |
| 2026-06-02 | CNY 7,71 | +0,52 % | CNY 7,68 | CNY 7,87 | CNY 7,45 | 224,68M |
| 2026-06-01 | CNY 7,67 | -4,84 % | CNY 8,10 | CNY 8,10 | CNY 7,61 | 251,37M |
| 2026-05-29 | CNY 8,06 | -10,24 % | CNY 8,93 | CNY 9,06 | CNY 7,95 | 468,67M |
| 2026-05-28 | CNY 8,98 | +5,28 % | CNY 8,45 | CNY 9,12 | CNY 8,23 | 493,22M |
| 2026-05-27 | CNY 8,53 | +2,77 % | CNY 8,18 | CNY 8,98 | CNY 8,14 | 404,20M |
| 2026-05-26 | CNY 8,30 | +0,61 % | CNY 8,24 | CNY 8,43 | CNY 8,02 | 320,82M |