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