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