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