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