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