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