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 8,11 | -1,82 % | CNY 8,35 | CNY 8,42 | CNY 8,08 | 33,52M |
| 2026-09-29 | CNY 8,26 | 0,00 % | CNY 8,31 | CNY 8,48 | CNY 8,23 | 40,16M |
| 2026-09-28 | CNY 8,26 | -5,60 % | CNY 8,84 | CNY 8,85 | CNY 8,22 | 61,21M |
| 2026-09-24 | CNY 8,75 | -1,91 % | CNY 8,70 | CNY 9,23 | CNY 8,70 | 68,10M |
| 2026-09-23 | CNY 8,92 | +1,71 % | CNY 8,80 | CNY 9,19 | CNY 8,80 | 78,60M |
| 2026-09-22 | CNY 8,77 | +3,18 % | CNY 8,60 | CNY 9,17 | CNY 8,50 | 104,98M |
| 2026-09-21 | CNY 8,50 | +3,66 % | CNY 8,20 | CNY 8,57 | CNY 8,16 | 74,08M |
| 2026-09-18 | CNY 8,20 | +1,86 % | CNY 8,14 | CNY 8,20 | CNY 8,00 | 35,93M |
| 2026-09-17 | CNY 8,05 | -1,47 % | CNY 8,19 | CNY 8,21 | CNY 7,96 | 35,72M |
| 2026-09-16 | CNY 8,17 | +0,25 % | CNY 8,14 | CNY 8,21 | CNY 8,04 | 35,31M |
| 2026-09-15 | CNY 8,15 | -2,63 % | CNY 8,31 | CNY 8,37 | CNY 8,13 | 33,70M |
| 2026-09-14 | CNY 8,37 | -0,95 % | CNY 8,45 | CNY 8,50 | CNY 8,30 | 36,60M |
| 2026-09-11 | CNY 8,45 | -3,43 % | CNY 8,65 | CNY 8,70 | CNY 8,27 | 46,86M |
| 2026-09-10 | CNY 8,75 | -3,63 % | CNY 8,91 | CNY 8,95 | CNY 8,70 | 68,05M |
| 2026-09-09 | CNY 9,08 | -2,47 % | CNY 9,32 | CNY 9,51 | CNY 9,01 | 83,82M |
| 2026-09-08 | CNY 9,31 | -2,62 % | CNY 9,50 | CNY 9,52 | CNY 9,12 | 98,94M |
| 2026-09-07 | CNY 9,56 | -4,02 % | CNY 9,84 | CNY 9,95 | CNY 9,41 | 113,96M |
| 2026-09-04 | CNY 9,96 | -1,39 % | CNY 10,40 | CNY 10,61 | CNY 9,83 | 164,65M |
| 2026-09-03 | CNY 10,10 | +10,02 % | CNY 9,28 | CNY 10,10 | CNY 9,19 | 150,48M |
| 2026-09-02 | CNY 9,18 | +3,61 % | CNY 8,74 | CNY 9,46 | CNY 8,66 | 129,43M |
| 2026-09-01 | CNY 8,86 | +4,24 % | CNY 8,70 | CNY 9,16 | CNY 8,62 | 152,09M |
| 2026-08-31 | CNY 8,50 | +9,96 % | CNY 7,71 | CNY 8,50 | CNY 7,71 | 50,80M |
| 2026-08-28 | CNY 7,73 | -0,39 % | CNY 7,74 | CNY 7,84 | CNY 7,63 | 43,96M |
| 2026-08-27 | CNY 7,76 | +4,72 % | CNY 7,34 | CNY 7,96 | CNY 7,34 | 47,39M |
| 2026-08-26 | CNY 7,41 | -0,80 % | CNY 7,46 | CNY 7,50 | CNY 7,32 | 24,65M |
| 2026-08-25 | CNY 7,47 | +4,33 % | CNY 7,07 | CNY 7,49 | CNY 7,04 | 30,78M |
| 2026-08-24 | CNY 7,16 | 0,00 % | CNY 7,15 | CNY 7,26 | CNY 7,01 | 17,82M |
| 2026-08-21 | CNY 7,16 | +0,85 % | CNY 7,05 | CNY 7,18 | CNY 6,95 | 17,12M |
| 2026-08-20 | CNY 7,10 | +1,00 % | CNY 7,06 | CNY 7,15 | CNY 7,02 | 16,57M |
| 2026-08-19 | CNY 7,03 | -4,09 % | CNY 7,25 | CNY 7,26 | CNY 6,99 | 28,27M |
| 2026-08-18 | CNY 7,33 | -1,87 % | CNY 7,45 | CNY 7,49 | CNY 7,25 | 21,87M |
| 2026-08-17 | CNY 7,47 | +0,95 % | CNY 7,37 | CNY 7,47 | CNY 7,25 | 20,79M |
| 2026-08-14 | CNY 7,40 | -1,07 % | CNY 7,50 | CNY 7,55 | CNY 7,31 | 29,00M |
| 2026-08-13 | CNY 7,48 | -1,06 % | CNY 7,57 | CNY 7,63 | CNY 7,45 | 36,89M |
| 2026-08-12 | CNY 7,56 | +4,71 % | CNY 7,24 | CNY 7,80 | CNY 7,24 | 60,02M |
| 2026-08-11 | CNY 7,22 | -0,55 % | CNY 7,20 | CNY 7,26 | CNY 7,17 | 21,46M |
| 2026-08-10 | CNY 7,26 | +0,69 % | CNY 7,15 | CNY 7,28 | CNY 7,10 | 34,46M |
| 2026-08-07 | CNY 7,21 | +2,12 % | CNY 7,08 | CNY 7,25 | CNY 6,95 | 51,44M |
| 2026-08-06 | CNY 7,06 | +2,02 % | CNY 6,90 | CNY 7,25 | CNY 6,86 | 55,33M |
| 2026-08-05 | CNY 6,92 | +1,62 % | CNY 6,81 | CNY 6,98 | CNY 6,77 | 24,99M |
| 2026-08-04 | CNY 6,81 | +1,04 % | CNY 6,77 | CNY 6,89 | CNY 6,77 | 28,06M |
| 2026-08-03 | CNY 6,74 | +3,37 % | CNY 6,54 | CNY 6,75 | CNY 6,50 | 27,33M |
| 2026-07-31 | CNY 6,52 | +1,87 % | CNY 6,50 | CNY 6,68 | CNY 6,50 | 24,92M |
| 2026-07-30 | CNY 6,40 | -2,59 % | CNY 6,52 | CNY 6,60 | CNY 6,36 | 22,69M |
| 2026-07-29 | CNY 6,57 | +2,18 % | CNY 6,47 | CNY 6,61 | CNY 6,39 | 28,35M |
| 2026-07-28 | CNY 6,43 | -0,62 % | CNY 6,40 | CNY 6,57 | CNY 6,39 | 22,72M |
| 2026-07-27 | CNY 6,47 | +2,86 % | CNY 6,25 | CNY 6,47 | CNY 6,24 | 23,87M |
| 2026-07-24 | CNY 6,29 | -2,63 % | CNY 6,30 | CNY 6,43 | CNY 6,24 | 21,29M |
| 2026-07-23 | CNY 6,46 | +4,36 % | CNY 6,19 | CNY 6,50 | CNY 6,17 | 33,30M |
| 2026-07-22 | CNY 6,19 | -1,59 % | CNY 6,23 | CNY 6,39 | CNY 6,15 | 30,60M |
| 2026-07-21 | CNY 6,29 | +0,64 % | CNY 6,27 | CNY 6,31 | CNY 5,86 | 38,42M |
| 2026-07-20 | CNY 6,25 | -4,29 % | CNY 6,56 | CNY 6,78 | CNY 6,14 | 41,71M |
| 2026-07-17 | CNY 6,53 | -6,45 % | CNY 6,96 | CNY 6,99 | CNY 6,52 | 32,46M |
| 2026-07-16 | CNY 6,98 | -0,57 % | CNY 6,96 | CNY 7,19 | CNY 6,88 | 27,51M |
| 2026-07-15 | CNY 7,02 | -1,54 % | CNY 7,13 | CNY 7,25 | CNY 7,02 | 24,57M |
| 2026-07-14 | CNY 7,13 | +1,71 % | CNY 7,09 | CNY 7,15 | CNY 6,89 | 32,87M |
| 2026-07-13 | CNY 7,01 | -4,50 % | CNY 7,62 | CNY 7,80 | CNY 6,99 | 58,03M |
| 2026-07-10 | CNY 7,34 | +0,41 % | CNY 7,28 | CNY 7,72 | CNY 7,23 | 29,68M |
| 2026-07-09 | CNY 7,31 | +2,67 % | CNY 7,07 | CNY 7,35 | CNY 6,88 | 29,51M |
| 2026-07-08 | CNY 7,12 | -2,06 % | CNY 7,27 | CNY 7,27 | CNY 6,95 | 27,81M |
| 2026-07-07 | CNY 7,27 | -4,72 % | CNY 7,61 | CNY 7,69 | CNY 7,25 | 32,07M |
| 2026-07-06 | CNY 7,63 | -0,91 % | CNY 7,78 | CNY 7,92 | CNY 7,60 | 32,48M |
| 2026-07-03 | CNY 7,70 | +2,67 % | CNY 7,57 | CNY 7,85 | CNY 7,41 | 32,41M |
| 2026-07-02 | CNY 7,50 | -0,13 % | CNY 7,50 | CNY 7,87 | CNY 7,44 | 29,78M |
| 2026-07-01 | CNY 7,51 | +2,32 % | CNY 7,34 | CNY 7,59 | CNY 7,33 | 23,35M |
| 2026-06-30 | CNY 7,34 | +1,66 % | CNY 7,18 | CNY 7,38 | CNY 7,08 | 24,58M |
| 2026-06-29 | CNY 7,22 | -1,50 % | CNY 7,34 | CNY 7,42 | CNY 7,08 | 27,77M |
| 2026-06-26 | CNY 7,33 | -4,56 % | CNY 7,56 | CNY 7,64 | CNY 7,32 | 30,66M |
| 2026-06-25 | CNY 7,68 | -2,17 % | CNY 7,88 | CNY 7,92 | CNY 7,57 | 30,46M |
| 2026-06-24 | CNY 7,85 | +0,64 % | CNY 7,78 | CNY 7,91 | CNY 7,68 | 33,39M |
| 2026-06-23 | CNY 7,80 | -1,27 % | CNY 8,23 | CNY 8,31 | CNY 7,75 | 49,79M |
| 2026-06-22 | CNY 7,90 | -0,38 % | CNY 7,96 | CNY 7,98 | CNY 7,66 | 28,32M |
| 2026-06-18 | CNY 7,93 | -1,49 % | CNY 8,00 | CNY 8,07 | CNY 7,91 | 19,56M |
| 2026-06-17 | CNY 8,05 | -0,62 % | CNY 8,10 | CNY 8,19 | CNY 7,98 | 20,33M |
| 2026-06-16 | CNY 8,10 | +0,37 % | CNY 8,07 | CNY 8,22 | CNY 7,88 | 27,18M |
| 2026-06-15 | CNY 8,07 | +4,26 % | CNY 7,96 | CNY 8,07 | CNY 7,80 | 30,52M |
| 2026-06-12 | CNY 7,74 | +0,13 % | CNY 7,88 | CNY 7,99 | CNY 7,73 | 28,92M |
| 2026-06-11 | CNY 7,73 | -3,50 % | CNY 7,92 | CNY 8,14 | CNY 7,65 | 40,87M |
| 2026-06-10 | CNY 8,01 | -3,49 % | CNY 8,03 | CNY 8,13 | CNY 7,77 | 45,56M |
| 2026-06-09 | CNY 8,30 | +3,75 % | CNY 8,17 | CNY 8,38 | CNY 7,89 | 48,11M |
| 2026-06-08 | CNY 8,00 | -6,76 % | CNY 8,42 | CNY 8,53 | CNY 7,87 | 52,77M |
| 2026-06-05 | CNY 8,58 | -4,88 % | CNY 8,94 | CNY 8,97 | CNY 8,56 | 58,81M |
| 2026-06-04 | CNY 9,02 | -3,22 % | CNY 9,27 | CNY 9,42 | CNY 8,90 | 59,18M |
| 2026-06-03 | CNY 9,32 | -4,51 % | CNY 9,51 | CNY 9,75 | CNY 9,22 | 74,16M |
| 2026-06-02 | CNY 9,76 | -6,96 % | CNY 10,50 | CNY 10,66 | CNY 9,60 | 114,38M |
| 2026-06-01 | CNY 10,49 | +9,96 % | CNY 10,18 | CNY 10,49 | CNY 9,92 | 86,38M |
| 2026-05-29 | CNY 9,54 | -2,55 % | CNY 9,79 | CNY 10,08 | CNY 9,50 | 47,66M |
| 2026-05-28 | CNY 9,79 | +1,14 % | CNY 9,70 | CNY 9,89 | CNY 9,56 | 31,32M |
| 2026-05-27 | CNY 9,68 | -3,01 % | CNY 9,95 | CNY 10,15 | CNY 9,61 | 36,86M |
| 2026-05-26 | CNY 9,98 | -2,16 % | CNY 10,13 | CNY 10,30 | CNY 9,89 | 36,63M |