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