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