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