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