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 6,77 | -0,59 % | CNY 6,81 | CNY 6,87 | CNY 6,68 | 14,61M |
| 2026-09-29 | CNY 6,81 | +2,25 % | CNY 6,65 | CNY 6,86 | CNY 6,61 | 15,69M |
| 2026-09-28 | CNY 6,66 | -2,63 % | CNY 6,86 | CNY 6,88 | CNY 6,61 | 16,82M |
| 2026-09-24 | CNY 6,84 | -1,30 % | CNY 6,92 | CNY 7,01 | CNY 6,82 | 14,49M |
| 2026-09-23 | CNY 6,93 | -2,53 % | CNY 7,09 | CNY 7,13 | CNY 6,93 | 19,94M |
| 2026-09-22 | CNY 7,11 | +1,14 % | CNY 7,05 | CNY 7,21 | CNY 6,99 | 27,42M |
| 2026-09-21 | CNY 7,03 | +3,53 % | CNY 6,85 | CNY 7,07 | CNY 6,79 | 25,76M |
| 2026-09-18 | CNY 6,79 | +0,15 % | CNY 6,83 | CNY 6,85 | CNY 6,74 | 14,29M |
| 2026-09-17 | CNY 6,78 | +0,74 % | CNY 6,69 | CNY 6,83 | CNY 6,69 | 14,61M |
| 2026-09-16 | CNY 6,73 | +0,45 % | CNY 6,66 | CNY 6,76 | CNY 6,61 | 14,12M |
| 2026-09-15 | CNY 6,70 | -2,62 % | CNY 6,88 | CNY 6,92 | CNY 6,68 | 18,36M |
| 2026-09-14 | CNY 6,88 | -0,86 % | CNY 6,91 | CNY 6,98 | CNY 6,84 | 14,41M |
| 2026-09-11 | CNY 6,94 | -1,14 % | CNY 6,95 | CNY 7,00 | CNY 6,81 | 23,81M |
| 2026-09-10 | CNY 7,02 | -1,82 % | CNY 7,14 | CNY 7,14 | CNY 7,01 | 17,82M |
| 2026-09-09 | CNY 7,15 | -2,99 % | CNY 7,34 | CNY 7,35 | CNY 7,11 | 25,76M |
| 2026-09-08 | CNY 7,37 | +1,38 % | CNY 7,25 | CNY 7,46 | CNY 7,24 | 27,71M |
| 2026-09-07 | CNY 7,27 | +0,41 % | CNY 7,17 | CNY 7,34 | CNY 7,17 | 24,37M |
| 2026-09-04 | CNY 7,24 | +1,54 % | CNY 7,19 | CNY 7,45 | CNY 7,17 | 36,06M |
| 2026-09-03 | CNY 7,13 | -1,79 % | CNY 7,31 | CNY 7,46 | CNY 7,13 | 33,12M |
| 2026-09-02 | CNY 7,26 | -3,59 % | CNY 7,50 | CNY 7,53 | CNY 7,26 | 41,99M |
| 2026-09-01 | CNY 7,53 | 0,00 % | CNY 7,40 | CNY 7,68 | CNY 7,35 | 103,05M |
| 2026-08-31 | CNY 7,53 | +6,81 % | CNY 7,14 | CNY 7,76 | CNY 7,09 | 107,10M |
| 2026-08-28 | CNY 7,05 | -0,98 % | CNY 7,13 | CNY 7,15 | CNY 7,02 | 17,36M |
| 2026-08-27 | CNY 7,12 | +0,71 % | CNY 7,07 | CNY 7,17 | CNY 7,04 | 17,24M |
| 2026-08-26 | CNY 7,07 | +1,00 % | CNY 6,97 | CNY 7,16 | CNY 6,97 | 19,76M |
| 2026-08-25 | CNY 7,00 | +1,74 % | CNY 6,85 | CNY 7,05 | CNY 6,81 | 19,18M |
| 2026-08-24 | CNY 6,88 | -2,55 % | CNY 6,96 | CNY 6,99 | CNY 6,81 | 21,13M |
| 2026-08-21 | CNY 7,06 | +2,92 % | CNY 6,83 | CNY 7,10 | CNY 6,71 | 23,22M |
| 2026-08-20 | CNY 6,86 | -0,87 % | CNY 6,86 | CNY 6,98 | CNY 6,81 | 23,29M |
| 2026-08-19 | CNY 6,92 | -3,35 % | CNY 7,33 | CNY 7,43 | CNY 6,89 | 40,95M |
| 2026-08-18 | CNY 7,16 | -1,38 % | CNY 7,25 | CNY 7,31 | CNY 7,08 | 36,25M |
| 2026-08-17 | CNY 7,26 | -6,08 % | CNY 7,52 | CNY 7,65 | CNY 7,04 | 79,62M |
| 2026-08-14 | CNY 7,73 | +5,31 % | CNY 7,38 | CNY 7,98 | CNY 7,21 | 79,82M |
| 2026-08-13 | CNY 7,34 | -1,48 % | CNY 7,61 | CNY 7,88 | CNY 7,34 | 64,01M |
| 2026-08-12 | CNY 7,45 | +3,76 % | CNY 7,18 | CNY 7,50 | CNY 7,16 | 35,10M |
| 2026-08-11 | CNY 7,18 | +0,56 % | CNY 7,17 | CNY 7,27 | CNY 7,11 | 17,84M |
| 2026-08-10 | CNY 7,14 | -0,56 % | CNY 7,21 | CNY 7,23 | CNY 7,06 | 22,04M |
| 2026-08-07 | CNY 7,18 | +1,56 % | CNY 7,04 | CNY 7,24 | CNY 6,85 | 44,39M |
| 2026-08-06 | CNY 7,07 | -1,94 % | CNY 7,17 | CNY 7,26 | CNY 7,01 | 27,21M |
| 2026-08-05 | CNY 7,21 | -0,41 % | CNY 7,20 | CNY 7,30 | CNY 7,15 | 26,46M |
| 2026-08-04 | CNY 7,24 | +1,12 % | CNY 7,18 | CNY 7,29 | CNY 7,12 | 24,68M |
| 2026-08-03 | CNY 7,16 | +1,85 % | CNY 7,00 | CNY 7,19 | CNY 6,98 | 22,92M |
| 2026-07-31 | CNY 7,03 | +3,23 % | CNY 6,76 | CNY 7,16 | CNY 6,76 | 37,70M |
| 2026-07-30 | CNY 6,81 | +0,44 % | CNY 6,75 | CNY 7,01 | CNY 6,74 | 31,09M |
| 2026-07-29 | CNY 6,78 | +2,42 % | CNY 6,62 | CNY 6,83 | CNY 6,61 | 30,05M |
| 2026-07-28 | CNY 6,62 | +0,46 % | CNY 6,52 | CNY 6,71 | CNY 6,50 | 22,68M |
| 2026-07-27 | CNY 6,59 | +5,27 % | CNY 6,27 | CNY 6,60 | CNY 6,23 | 25,43M |
| 2026-07-24 | CNY 6,26 | -4,13 % | CNY 6,47 | CNY 6,49 | CNY 6,26 | 22,17M |
| 2026-07-23 | CNY 6,53 | +0,93 % | CNY 6,44 | CNY 6,54 | CNY 6,37 | 17,03M |
| 2026-07-22 | CNY 6,47 | -1,82 % | CNY 6,53 | CNY 6,54 | CNY 6,38 | 26,27M |
| 2026-07-21 | CNY 6,59 | +1,70 % | CNY 6,42 | CNY 6,72 | CNY 6,41 | 32,30M |
| 2026-07-20 | CNY 6,48 | +1,41 % | CNY 6,39 | CNY 6,60 | CNY 6,32 | 29,09M |
| 2026-07-17 | CNY 6,39 | -4,77 % | CNY 6,68 | CNY 6,90 | CNY 6,39 | 32,07M |
| 2026-07-16 | CNY 6,71 | +0,45 % | CNY 6,60 | CNY 6,81 | CNY 6,58 | 28,81M |
| 2026-07-15 | CNY 6,68 | +4,37 % | CNY 6,38 | CNY 6,77 | CNY 6,36 | 35,83M |
| 2026-07-14 | CNY 6,40 | +0,63 % | CNY 6,36 | CNY 6,45 | CNY 6,27 | 21,72M |
| 2026-07-13 | CNY 6,36 | -6,47 % | CNY 6,78 | CNY 6,87 | CNY 6,34 | 38,48M |
| 2026-07-10 | CNY 6,80 | +3,03 % | CNY 6,56 | CNY 6,98 | CNY 6,45 | 48,06M |
| 2026-07-09 | CNY 6,60 | +2,17 % | CNY 6,39 | CNY 6,62 | CNY 6,31 | 32,16M |
| 2026-07-08 | CNY 6,46 | +2,38 % | CNY 6,31 | CNY 6,56 | CNY 6,16 | 31,45M |
| 2026-07-07 | CNY 6,31 | -3,37 % | CNY 6,52 | CNY 6,52 | CNY 6,28 | 22,53M |
| 2026-07-06 | CNY 6,53 | -2,83 % | CNY 6,71 | CNY 6,76 | CNY 6,51 | 24,35M |
| 2026-07-03 | CNY 6,72 | -0,30 % | CNY 6,74 | CNY 6,79 | CNY 6,66 | 23,53M |
| 2026-07-02 | CNY 6,74 | -1,89 % | CNY 6,89 | CNY 7,03 | CNY 6,74 | 38,31M |
| 2026-07-01 | CNY 6,87 | +2,69 % | CNY 6,77 | CNY 7,07 | CNY 6,74 | 39,62M |
| 2026-06-30 | CNY 6,69 | +1,36 % | CNY 6,60 | CNY 6,73 | CNY 6,48 | 30,29M |
| 2026-06-29 | CNY 6,60 | -2,22 % | CNY 6,74 | CNY 6,81 | CNY 6,54 | 39,08M |
| 2026-06-26 | CNY 6,75 | -6,64 % | CNY 7,16 | CNY 7,16 | CNY 6,75 | 41,26M |
| 2026-06-25 | CNY 7,23 | -2,69 % | CNY 7,39 | CNY 7,39 | CNY 7,16 | 37,66M |
| 2026-06-24 | CNY 7,43 | -4,01 % | CNY 7,75 | CNY 7,85 | CNY 7,33 | 54,32M |
| 2026-06-23 | CNY 7,74 | +2,11 % | CNY 7,70 | CNY 8,07 | CNY 7,67 | 77,88M |
| 2026-06-22 | CNY 7,58 | +7,37 % | CNY 7,01 | CNY 7,77 | CNY 6,94 | 86,57M |
| 2026-06-18 | CNY 7,06 | +2,32 % | CNY 7,15 | CNY 7,39 | CNY 7,01 | 46,88M |
| 2026-06-17 | CNY 6,90 | -3,23 % | CNY 7,09 | CNY 7,14 | CNY 6,84 | 28,31M |
| 2026-06-16 | CNY 7,13 | +0,99 % | CNY 7,03 | CNY 7,20 | CNY 6,89 | 30,24M |
| 2026-06-15 | CNY 7,06 | +3,37 % | CNY 6,98 | CNY 7,19 | CNY 6,91 | 30,83M |
| 2026-06-12 | CNY 6,83 | +2,71 % | CNY 6,73 | CNY 6,90 | CNY 6,63 | 30,11M |
| 2026-06-11 | CNY 6,65 | -3,90 % | CNY 6,86 | CNY 6,90 | CNY 6,60 | 31,75M |
| 2026-06-10 | CNY 6,92 | -2,12 % | CNY 7,00 | CNY 7,04 | CNY 6,83 | 30,62M |
| 2026-06-09 | CNY 7,07 | -1,67 % | CNY 7,25 | CNY 7,28 | CNY 6,96 | 35,46M |
| 2026-06-08 | CNY 7,19 | -3,36 % | CNY 7,30 | CNY 7,44 | CNY 7,11 | 29,66M |
| 2026-06-05 | CNY 7,44 | -1,06 % | CNY 7,56 | CNY 7,63 | CNY 7,42 | 25,88M |
| 2026-06-04 | CNY 7,52 | -2,97 % | CNY 7,70 | CNY 7,71 | CNY 7,47 | 33,35M |
| 2026-06-03 | CNY 7,75 | -5,60 % | CNY 8,02 | CNY 8,08 | CNY 7,72 | 47,95M |
| 2026-06-02 | CNY 8,21 | -0,24 % | CNY 8,58 | CNY 8,58 | CNY 8,08 | 58,61M |
| 2026-06-01 | CNY 8,23 | +3,39 % | CNY 7,96 | CNY 8,40 | CNY 7,90 | 64,87M |
| 2026-05-29 | CNY 7,96 | +2,18 % | CNY 7,82 | CNY 8,18 | CNY 7,75 | 56,55M |
| 2026-05-28 | CNY 7,79 | +0,91 % | CNY 7,72 | CNY 7,87 | CNY 7,61 | 25,88M |
| 2026-05-27 | CNY 7,72 | -2,77 % | CNY 7,95 | CNY 8,06 | CNY 7,65 | 26,54M |
| 2026-05-26 | CNY 7,94 | -1,12 % | CNY 8,00 | CNY 8,00 | CNY 7,77 | 28,26M |