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