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