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