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