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