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