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