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