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