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