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