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