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