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