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