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