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