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