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 6,74 | +2,12 % | CNY 6,63 | CNY 6,80 | CNY 6,56 | 35,24M |
| 2026-09-29 | CNY 6,60 | +0,61 % | CNY 6,56 | CNY 6,65 | CNY 6,54 | 20,57M |
| 2026-09-28 | CNY 6,56 | -2,09 % | CNY 6,73 | CNY 6,80 | CNY 6,50 | 27,54M |
| 2026-09-24 | CNY 6,70 | -2,62 % | CNY 6,85 | CNY 6,90 | CNY 6,68 |
| 20,77M |
| 2026-09-23 | CNY 6,88 | -0,58 % | CNY 6,89 | CNY 6,98 | CNY 6,86 | 20,54M |
| 2026-09-22 | CNY 6,92 | -0,43 % | CNY 6,99 | CNY 7,06 | CNY 6,90 | 29,73M |
| 2026-09-21 | CNY 6,95 | +1,61 % | CNY 6,84 | CNY 6,97 | CNY 6,80 | 31,80M |
| 2026-09-18 | CNY 6,84 | +3,95 % | CNY 6,65 | CNY 6,85 | CNY 6,63 | 49,74M |
| 2026-09-17 | CNY 6,58 | -0,60 % | CNY 6,58 | CNY 6,62 | CNY 6,52 | 19,48M |
| 2026-09-16 | CNY 6,62 | +0,76 % | CNY 6,55 | CNY 6,64 | CNY 6,48 | 21,12M |
| 2026-09-15 | CNY 6,57 | -1,35 % | CNY 6,64 | CNY 6,68 | CNY 6,55 | 19,88M |
| 2026-09-14 | CNY 6,66 | +0,30 % | CNY 6,60 | CNY 6,69 | CNY 6,57 | 19,99M |
| 2026-09-11 | CNY 6,64 | -2,78 % | CNY 6,79 | CNY 6,82 | CNY 6,57 | 36,60M |
| 2026-09-10 | CNY 6,83 | -0,87 % | CNY 6,85 | CNY 6,88 | CNY 6,76 | 19,83M |
| 2026-09-09 | CNY 6,89 | -0,43 % | CNY 6,94 | CNY 6,96 | CNY 6,85 | 18,50M |
| 2026-09-08 | CNY 6,92 | +0,87 % | CNY 6,84 | CNY 6,97 | CNY 6,82 | 28,97M |
| 2026-09-07 | CNY 6,86 | +1,93 % | CNY 6,74 | CNY 6,86 | CNY 6,70 | 31,26M |
| 2026-09-04 | CNY 6,73 | +0,30 % | CNY 6,75 | CNY 6,86 | CNY 6,73 | 36,88M |
| 2026-09-03 | CNY 6,71 | -1,47 % | CNY 6,85 | CNY 6,88 | CNY 6,71 | 34,08M |
| 2026-09-02 | CNY 6,81 | -3,13 % | CNY 7,00 | CNY 7,06 | CNY 6,81 | 39,06M |
| 2026-09-01 | CNY 7,03 | +0,86 % | CNY 6,94 | CNY 7,09 | CNY 6,92 | 31,49M |
| 2026-08-31 | CNY 6,97 | -4,52 % | CNY 7,22 | CNY 7,26 | CNY 6,97 | 78,92M |
| 2026-08-28 | CNY 7,30 | +1,67 % | CNY 7,18 | CNY 7,34 | CNY 7,14 | 30,42M |
| 2026-08-27 | CNY 7,18 | -1,24 % | CNY 7,24 | CNY 7,25 | CNY 7,06 | 31,09M |
| 2026-08-26 | CNY 7,27 | +0,55 % | CNY 7,19 | CNY 7,34 | CNY 7,19 | 19,30M |
| 2026-08-25 | CNY 7,23 | +1,12 % | CNY 7,12 | CNY 7,24 | CNY 7,09 | 22,64M |
| 2026-08-24 | CNY 7,15 | -2,05 % | CNY 7,27 | CNY 7,44 | CNY 7,12 | 27,40M |
| 2026-08-21 | CNY 7,30 | 0,00 % | CNY 7,24 | CNY 7,37 | CNY 7,23 | 23,43M |
| 2026-08-20 | CNY 7,30 | +0,14 % | CNY 7,34 | CNY 7,39 | CNY 7,28 | 23,13M |
| 2026-08-19 | CNY 7,29 | -4,71 % | CNY 7,53 | CNY 7,59 | CNY 7,27 | 37,35M |
| 2026-08-18 | CNY 7,65 | -0,65 % | CNY 7,61 | CNY 7,75 | CNY 7,50 | 34,10M |
| 2026-08-17 | CNY 7,70 | +1,85 % | CNY 7,63 | CNY 7,74 | CNY 7,59 | 32,09M |
| 2026-08-14 | CNY 7,56 | -0,79 % | CNY 7,66 | CNY 7,67 | CNY 7,48 | 34,76M |
| 2026-08-13 | CNY 7,62 | -4,03 % | CNY 7,90 | CNY 7,95 | CNY 7,61 | 49,39M |
| 2026-08-12 | CNY 7,94 | +3,25 % | CNY 7,69 | CNY 7,98 | CNY 7,66 | 50,42M |
| 2026-08-11 | CNY 7,69 | -1,41 % | CNY 7,76 | CNY 7,84 | CNY 7,69 | 35,57M |
| 2026-08-10 | CNY 7,80 | +1,04 % | CNY 7,72 | CNY 7,85 | CNY 7,58 | 37,10M |
| 2026-08-07 | CNY 7,72 | +0,92 % | CNY 7,72 | CNY 7,84 | CNY 7,62 | 42,96M |
| 2026-08-06 | CNY 7,65 | -1,67 % | CNY 7,75 | CNY 7,84 | CNY 7,59 | 42,89M |
| 2026-08-05 | CNY 7,78 | -0,13 % | CNY 7,75 | CNY 7,84 | CNY 7,70 | 31,60M |
| 2026-08-04 | CNY 7,79 | -1,27 % | CNY 7,92 | CNY 7,95 | CNY 7,75 | 39,72M |
| 2026-08-03 | CNY 7,89 | +5,06 % | CNY 7,50 | CNY 7,93 | CNY 7,50 | 78,79M |
| 2026-07-31 | CNY 7,51 | 0,00 % | CNY 7,47 | CNY 7,62 | CNY 7,45 | 35,78M |
| 2026-07-30 | CNY 7,51 | +1,62 % | CNY 7,32 | CNY 7,70 | CNY 7,30 | 51,14M |
| 2026-07-29 | CNY 7,39 | +2,64 % | CNY 7,21 | CNY 7,44 | CNY 7,14 | 49,62M |
| 2026-07-28 | CNY 7,20 | -0,28 % | CNY 7,13 | CNY 7,29 | CNY 7,11 | 24,80M |
| 2026-07-27 | CNY 7,22 | +2,85 % | CNY 7,05 | CNY 7,22 | CNY 7,02 | 30,15M |
| 2026-07-24 | CNY 7,02 | -5,90 % | CNY 7,41 | CNY 7,46 | CNY 7,02 | 44,98M |
| 2026-07-23 | CNY 7,46 | +2,33 % | CNY 7,21 | CNY 7,49 | CNY 7,19 | 47,61M |
| 2026-07-22 | CNY 7,29 | +2,53 % | CNY 7,06 | CNY 7,45 | CNY 7,00 | 55,46M |
| 2026-07-21 | CNY 7,11 | +0,71 % | CNY 7,04 | CNY 7,13 | CNY 6,97 | 39,61M |
| 2026-07-20 | CNY 7,06 | +1,44 % | CNY 6,96 | CNY 7,07 | CNY 6,79 | 42,10M |
| 2026-07-17 | CNY 6,96 | -1,97 % | CNY 7,07 | CNY 7,19 | CNY 6,91 | 39,00M |
| 2026-07-16 | CNY 7,10 | -1,11 % | CNY 7,11 | CNY 7,25 | CNY 7,00 | 32,19M |
| 2026-07-15 | CNY 7,18 | +1,41 % | CNY 6,99 | CNY 7,29 | CNY 6,97 | 41,69M |
| 2026-07-14 | CNY 7,08 | +0,71 % | CNY 7,02 | CNY 7,08 | CNY 6,92 | 32,49M |
| 2026-07-13 | CNY 7,03 | -7,62 % | CNY 7,52 | CNY 7,55 | CNY 7,00 | 64,99M |
| 2026-07-10 | CNY 7,61 | +1,47 % | CNY 7,53 | CNY 7,82 | CNY 7,44 | 55,46M |
| 2026-07-09 | CNY 7,50 | -0,27 % | CNY 7,50 | CNY 7,57 | CNY 7,29 | 41,56M |
| 2026-07-08 | CNY 7,52 | -4,33 % | CNY 7,86 | CNY 7,90 | CNY 7,50 | 59,91M |
| 2026-07-07 | CNY 7,86 | -2,12 % | CNY 8,00 | CNY 8,19 | CNY 7,86 | 57,26M |
| 2026-07-06 | CNY 8,03 | -2,90 % | CNY 8,39 | CNY 8,58 | CNY 8,02 | 68,32M |
| 2026-07-03 | CNY 8,27 | -8,62 % | CNY 9,00 | CNY 9,08 | CNY 8,25 | 126,46M |
| 2026-07-02 | CNY 9,05 | +3,78 % | CNY 8,69 | CNY 9,55 | CNY 8,59 | 167,25M |
| 2026-07-01 | CNY 8,72 | +7,65 % | CNY 8,07 | CNY 8,91 | CNY 7,99 | 126,94M |
| 2026-06-30 | CNY 8,10 | +2,79 % | CNY 7,87 | CNY 8,18 | CNY 7,84 | 57,74M |
| 2026-06-29 | CNY 7,88 | -0,25 % | CNY 7,76 | CNY 8,01 | CNY 7,70 | 50,53M |
| 2026-06-26 | CNY 7,90 | -1,86 % | CNY 8,05 | CNY 8,44 | CNY 7,88 | 78,04M |
| 2026-06-25 | CNY 8,05 | 0,00 % | CNY 7,97 | CNY 8,22 | CNY 7,88 | 50,93M |
| 2026-06-24 | CNY 8,05 | -0,25 % | CNY 8,03 | CNY 8,14 | CNY 7,88 | 47,11M |
| 2026-06-23 | CNY 8,07 | -4,50 % | CNY 8,36 | CNY 8,47 | CNY 8,05 | 53,09M |
| 2026-06-22 | CNY 8,45 | +1,44 % | CNY 8,25 | CNY 8,52 | CNY 8,08 | 58,53M |
| 2026-06-18 | CNY 8,33 | -1,65 % | CNY 8,51 | CNY 8,51 | CNY 8,27 | 49,64M |
| 2026-06-17 | CNY 8,47 | -2,53 % | CNY 8,69 | CNY 8,76 | CNY 8,41 | 55,38M |
| 2026-06-16 | CNY 8,69 | -0,11 % | CNY 8,62 | CNY 8,74 | CNY 8,53 | 52,15M |
| 2026-06-15 | CNY 8,70 | -1,69 % | CNY 8,80 | CNY 8,81 | CNY 8,56 | 70,74M |
| 2026-06-12 | CNY 8,85 | -0,56 % | CNY 8,93 | CNY 9,08 | CNY 8,76 | 108,32M |
| 2026-06-11 | CNY 8,90 | -2,73 % | CNY 9,06 | CNY 9,16 | CNY 8,75 | 99,20M |
| 2026-06-10 | CNY 9,15 | +9,98 % | CNY 8,23 | CNY 9,15 | CNY 8,02 | 82,73M |
| 2026-06-09 | CNY 8,32 | +3,48 % | CNY 8,09 | CNY 8,33 | CNY 7,92 | 54,55M |
| 2026-06-08 | CNY 8,04 | -4,74 % | CNY 8,28 | CNY 8,45 | CNY 7,99 | 52,69M |
| 2026-06-05 | CNY 8,44 | -2,09 % | CNY 8,62 | CNY 8,68 | CNY 8,40 | 49,06M |
| 2026-06-04 | CNY 8,62 | -0,69 % | CNY 8,59 | CNY 8,73 | CNY 8,49 | 44,05M |
| 2026-06-03 | CNY 8,68 | -0,91 % | CNY 8,77 | CNY 8,86 | CNY 8,65 | 40,29M |
| 2026-06-02 | CNY 8,76 | -3,31 % | CNY 9,07 | CNY 9,09 | CNY 8,69 | 57,37M |
| 2026-06-01 | CNY 9,06 | -0,55 % | CNY 9,08 | CNY 9,24 | CNY 9,03 | 39,57M |
| 2026-05-29 | CNY 9,11 | -3,90 % | CNY 9,47 | CNY 9,49 | CNY 9,08 | 56,97M |
| 2026-05-28 | CNY 9,48 | +1,28 % | CNY 9,32 | CNY 9,51 | CNY 9,18 | 46,53M |
| 2026-05-27 | CNY 9,36 | -1,16 % | CNY 9,45 | CNY 9,79 | CNY 9,31 | 61,36M |
| 2026-05-26 | CNY 9,47 | -1,76 % | CNY 9,55 | CNY 9,62 | CNY 9,31 | 45,20M |