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