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