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