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