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