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