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