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