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