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