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