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