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