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