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