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