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 6,81 | -0,15 % | CNY 6,88 | CNY 6,88 | CNY 6,79 | 1,27M |
| 2026-09-29 | CNY 6,82 | +0,44 % | CNY 6,77 | CNY 6,89 | CNY 6,77 | 955,80K |
| 2026-09-28 | CNY 6,79 | -1,59 % | CNY 6,89 | CNY 6,90 | CNY 6,78 | 1,83M |
| 2026-09-24 | CNY 6,90 | -0,72 % | CNY 6,90 | CNY 6,97 | CNY 6,88 | 1,46M |
| 2026-09-23 | CNY 6,95 | -1,42 % | CNY 7,10 | CNY 7,10 | CNY 6,95 | 2,05M |
| 2026-09-22 | CNY 7,05 | -1,26 % | CNY 7,13 | CNY 7,15 | CNY 7,03 | 3,14M |
| 2026-09-21 | CNY 7,14 | +1,42 % | CNY 6,97 | CNY 7,24 | CNY 6,96 | 5,06M |
| 2026-09-18 | CNY 7,04 | +2,92 % | CNY 6,85 | CNY 7,09 | CNY 6,85 | 3,82M |
| 2026-09-17 | CNY 6,84 | -0,29 % | CNY 6,87 | CNY 6,87 | CNY 6,74 | 1,49M |
| 2026-09-16 | CNY 6,86 | +0,88 % | CNY 6,79 | CNY 6,86 | CNY 6,72 | 2,34M |
| 2026-09-15 | CNY 6,80 | -1,59 % | CNY 6,91 | CNY 6,93 | CNY 6,80 | 1,72M |
| 2026-09-14 | CNY 6,91 | +0,44 % | CNY 6,90 | CNY 6,99 | CNY 6,86 | 1,56M |
| 2026-09-11 | CNY 6,88 | -1,01 % | CNY 6,94 | CNY 6,95 | CNY 6,80 | 2,46M |
| 2026-09-10 | CNY 6,95 | -1,42 % | CNY 7,01 | CNY 7,04 | CNY 6,95 | 1,62M |
| 2026-09-09 | CNY 7,05 | -0,84 % | CNY 7,09 | CNY 7,12 | CNY 7,02 | 1,12M |
| 2026-09-08 | CNY 7,11 | +0,71 % | CNY 7,05 | CNY 7,11 | CNY 7,01 | 1,52M |
| 2026-09-07 | CNY 7,06 | +1,15 % | CNY 7,00 | CNY 7,07 | CNY 6,99 | 1,69M |
| 2026-09-04 | CNY 6,98 | -0,29 % | CNY 7,04 | CNY 7,06 | CNY 6,97 | 1,74M |
| 2026-09-03 | CNY 7,00 | -0,71 % | CNY 7,06 | CNY 7,12 | CNY 6,95 | 1,95M |
| 2026-09-02 | CNY 7,05 | -0,28 % | CNY 7,02 | CNY 7,10 | CNY 7,00 | 1,48M |
| 2026-09-01 | CNY 7,07 | +0,14 % | CNY 7,04 | CNY 7,13 | CNY 7,00 | 2,46M |
| 2026-08-31 | CNY 7,06 | +2,62 % | CNY 6,85 | CNY 7,17 | CNY 6,84 | 3,96M |
| 2026-08-28 | CNY 6,88 | +0,29 % | CNY 6,88 | CNY 7,05 | CNY 6,87 | 2,72M |
| 2026-08-27 | CNY 6,86 | -0,44 % | CNY 6,90 | CNY 6,93 | CNY 6,80 | 1,88M |
| 2026-08-26 | CNY 6,89 | +2,84 % | CNY 6,76 | CNY 6,95 | CNY 6,76 | 3,91M |
| 2026-08-25 | CNY 6,70 | +1,82 % | CNY 6,58 | CNY 6,71 | CNY 6,56 | 1,87M |
| 2026-08-24 | CNY 6,58 | +0,46 % | CNY 6,54 | CNY 6,58 | CNY 6,50 | 1,26M |
| 2026-08-21 | CNY 6,55 | +0,77 % | CNY 6,43 | CNY 6,57 | CNY 6,42 | 1,54M |
| 2026-08-20 | CNY 6,50 | 0,00 % | CNY 6,54 | CNY 6,58 | CNY 6,49 | 1,89M |
| 2026-08-19 | CNY 6,50 | -2,69 % | CNY 6,69 | CNY 6,69 | CNY 6,47 | 2,05M |
| 2026-08-18 | CNY 6,68 | -0,45 % | CNY 6,71 | CNY 6,71 | CNY 6,62 | 1,40M |
| 2026-08-17 | CNY 6,71 | +0,45 % | CNY 6,75 | CNY 6,75 | CNY 6,65 | 1,25M |
| 2026-08-14 | CNY 6,68 | -0,45 % | CNY 6,65 | CNY 6,72 | CNY 6,64 | 1,43M |
| 2026-08-13 | CNY 6,71 | -2,19 % | CNY 6,88 | CNY 6,90 | CNY 6,70 | 2,91M |
| 2026-08-12 | CNY 6,86 | +2,39 % | CNY 6,73 | CNY 6,87 | CNY 6,71 | 2,57M |
| 2026-08-11 | CNY 6,70 | -0,45 % | CNY 6,75 | CNY 6,84 | CNY 6,61 | 2,55M |
| 2026-08-10 | CNY 6,73 | +1,51 % | CNY 6,62 | CNY 6,73 | CNY 6,61 | 2,44M |
| 2026-08-07 | CNY 6,63 | -0,45 % | CNY 6,62 | CNY 6,67 | CNY 6,55 | 1,78M |
| 2026-08-06 | CNY 6,66 | +0,60 % | CNY 6,59 | CNY 6,66 | CNY 6,53 | 2,44M |
| 2026-08-05 | CNY 6,62 | 0,00 % | CNY 6,61 | CNY 6,65 | CNY 6,58 | 2,33M |
| 2026-08-04 | CNY 6,62 | -0,30 % | CNY 6,66 | CNY 6,68 | CNY 6,57 | 2,53M |
| 2026-08-03 | CNY 6,64 | +2,00 % | CNY 6,60 | CNY 6,64 | CNY 6,51 | 1,95M |
| 2026-07-31 | CNY 6,51 | +2,36 % | CNY 6,40 | CNY 6,51 | CNY 6,36 | 2,34M |
| 2026-07-30 | CNY 6,36 | -0,62 % | CNY 6,38 | CNY 6,44 | CNY 6,32 | 3,00M |
| 2026-07-29 | CNY 6,40 | +0,16 % | CNY 6,40 | CNY 6,46 | CNY 6,34 | 3,08M |
| 2026-07-28 | CNY 6,39 | +2,08 % | CNY 6,22 | CNY 6,45 | CNY 6,20 | 2,63M |
| 2026-07-27 | CNY 6,26 | +2,12 % | CNY 6,10 | CNY 6,28 | CNY 6,08 | 2,83M |
| 2026-07-24 | CNY 6,13 | -1,13 % | CNY 6,11 | CNY 6,19 | CNY 6,07 | 2,08M |
| 2026-07-23 | CNY 6,20 | +2,65 % | CNY 6,05 | CNY 6,26 | CNY 6,04 | 3,60M |
| 2026-07-22 | CNY 6,04 | -0,82 % | CNY 6,08 | CNY 6,13 | CNY 5,99 | 2,89M |
| 2026-07-21 | CNY 6,09 | -2,72 % | CNY 6,22 | CNY 6,25 | CNY 5,93 | 6,60M |
| 2026-07-20 | CNY 6,26 | -3,40 % | CNY 6,45 | CNY 6,59 | CNY 6,17 | 3,73M |
| 2026-07-17 | CNY 6,48 | -3,71 % | CNY 6,78 | CNY 6,82 | CNY 6,44 | 4,66M |
| 2026-07-16 | CNY 6,73 | 0,00 % | CNY 6,72 | CNY 6,88 | CNY 6,67 | 2,71M |
| 2026-07-15 | CNY 6,73 | +1,36 % | CNY 6,63 | CNY 6,75 | CNY 6,57 | 2,32M |
| 2026-07-14 | CNY 6,64 | -1,34 % | CNY 6,67 | CNY 6,73 | CNY 6,55 | 4,23M |
| 2026-07-13 | CNY 6,73 | -1,03 % | CNY 6,77 | CNY 7,00 | CNY 6,70 | 4,05M |
| 2026-07-10 | CNY 6,80 | +1,49 % | CNY 6,65 | CNY 6,86 | CNY 6,50 | 3,68M |
| 2026-07-09 | CNY 6,70 | -1,18 % | CNY 6,83 | CNY 7,05 | CNY 6,67 | 5,64M |
| 2026-07-08 | CNY 6,78 | +1,19 % | CNY 6,76 | CNY 6,93 | CNY 6,65 | 5,16M |
| 2026-07-07 | CNY 6,70 | -1,76 % | CNY 6,76 | CNY 6,88 | CNY 6,36 | 5,68M |
| 2026-07-06 | CNY 6,82 | -2,43 % | CNY 7,10 | CNY 7,12 | CNY 6,81 | 5,34M |
| 2026-07-03 | CNY 6,99 | +4,95 % | CNY 6,66 | CNY 6,99 | CNY 6,66 | 4,94M |
| 2026-07-02 | CNY 6,66 | +3,90 % | CNY 6,55 | CNY 6,73 | CNY 6,45 | 6,63M |
| 2026-07-01 | CNY 6,41 | +2,56 % | CNY 6,25 | CNY 6,50 | CNY 6,24 | 5,60M |
| 2026-06-30 | CNY 6,25 | 0,00 % | CNY 6,22 | CNY 6,33 | CNY 6,18 | 4,68M |
| 2026-06-29 | CNY 6,25 | -3,25 % | CNY 6,47 | CNY 6,47 | CNY 6,14 | 6,90M |
| 2026-06-26 | CNY 6,46 | -0,92 % | CNY 6,50 | CNY 6,55 | CNY 6,33 | 3,36M |
| 2026-06-25 | CNY 6,52 | -4,82 % | CNY 6,82 | CNY 6,84 | CNY 6,51 | 6,00M |
| 2026-06-24 | CNY 6,85 | -2,00 % | CNY 6,99 | CNY 7,03 | CNY 6,80 | 3,49M |
| 2026-06-23 | CNY 6,99 | +0,43 % | CNY 6,95 | CNY 7,17 | CNY 6,92 | 3,98M |
| 2026-06-22 | CNY 6,96 | 0,00 % | CNY 6,90 | CNY 6,96 | CNY 6,77 | 2,80M |
| 2026-06-18 | CNY 6,96 | -1,28 % | CNY 7,10 | CNY 7,10 | CNY 6,87 | 2,54M |
| 2026-06-17 | CNY 7,05 | -3,56 % | CNY 7,31 | CNY 7,31 | CNY 7,03 | 3,45M |
| 2026-06-16 | CNY 7,31 | +1,67 % | CNY 7,25 | CNY 7,33 | CNY 7,13 | 2,91M |
| 2026-06-15 | CNY 7,19 | +3,01 % | CNY 6,99 | CNY 7,25 | CNY 6,99 | 4,31M |
| 2026-06-12 | CNY 6,98 | +3,56 % | CNY 6,86 | CNY 7,00 | CNY 6,76 | 3,95M |
| 2026-06-11 | CNY 6,74 | -2,60 % | CNY 6,92 | CNY 6,98 | CNY 6,68 | 4,46M |
| 2026-06-10 | CNY 6,92 | -3,76 % | CNY 7,17 | CNY 7,18 | CNY 6,86 | 6,24M |
| 2026-06-09 | CNY 7,19 | -3,88 % | CNY 7,48 | CNY 7,48 | CNY 7,17 | 9,57M |
| 2026-06-08 | CNY 7,48 | +5,06 % | CNY 7,27 | CNY 7,48 | CNY 7,17 | 13,29M |
| 2026-06-05 | CNY 7,12 | +2,15 % | CNY 6,97 | CNY 7,18 | CNY 6,94 | 4,67M |
| 2026-06-04 | CNY 6,97 | -3,60 % | CNY 7,21 | CNY 7,27 | CNY 6,93 | 7,66M |
| 2026-06-03 | CNY 7,23 | -2,82 % | CNY 7,45 | CNY 7,46 | CNY 7,22 | 4,68M |
| 2026-06-02 | CNY 7,44 | -2,11 % | CNY 7,58 | CNY 7,64 | CNY 7,42 | 3,97M |
| 2026-06-01 | CNY 7,60 | +2,56 % | CNY 7,31 | CNY 7,62 | CNY 7,25 | 4,69M |
| 2026-05-29 | CNY 7,41 | -0,67 % | CNY 7,45 | CNY 7,58 | CNY 7,38 | 4,08M |
| 2026-05-28 | CNY 7,46 | +1,36 % | CNY 7,36 | CNY 7,52 | CNY 7,34 | 4,88M |
| 2026-05-27 | CNY 7,36 | -4,79 % | CNY 7,70 | CNY 7,76 | CNY 7,34 | 10,85M |
| 2026-05-26 | CNY 7,73 | -1,28 % | CNY 7,80 | CNY 7,98 | CNY 7,64 | 4,89M |