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