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