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 6,72 | -1,47 % | CNY 6,84 | CNY 6,89 | CNY 6,71 | 6,42M |
| 2026-09-29 | CNY 6,82 | +3,18 % | CNY 6,62 | CNY 6,86 | CNY 6,58 | 8,47M |
| 2026-09-28 | CNY 6,61 | -1,78 % | CNY 6,78 | CNY 6,80 | CNY 6,60 | 7,94M |
| 2026-09-24 | CNY 6,73 | -0,15 % | CNY 6,79 | CNY 6,86 | CNY 6,63 | 8,75M |
| 2026-09-23 | CNY 6,74 | -2,03 % | CNY 6,91 | CNY 6,99 | CNY 6,72 | 11,21M |
| 2026-09-22 | CNY 6,88 | -2,13 % | CNY 7,01 | CNY 7,10 | CNY 6,80 | 11,36M |
| 2026-09-21 | CNY 7,03 | +4,93 % | CNY 6,73 | CNY 7,06 | CNY 6,71 | 12,37M |
| 2026-09-18 | CNY 6,70 | +0,75 % | CNY 6,68 | CNY 6,80 | CNY 6,64 | 11,40M |
| 2026-09-17 | CNY 6,65 | +0,76 % | CNY 6,59 | CNY 6,70 | CNY 6,40 | 14,16M |
| 2026-09-16 | CNY 6,60 | -0,75 % | CNY 6,51 | CNY 6,75 | CNY 6,49 | 20,54M |
| 2026-09-15 | CNY 6,65 | +0,15 % | CNY 6,62 | CNY 6,88 | CNY 6,40 | 28,77M |
| 2026-09-14 | CNY 6,64 | -10,03 % | CNY 6,64 | CNY 6,64 | CNY 6,64 | 1,61M |
| 2026-09-11 | CNY 7,38 | -5,38 % | CNY 7,70 | CNY 7,70 | CNY 7,30 | 15,74M |
| 2026-09-10 | CNY 7,80 | +0,91 % | CNY 7,71 | CNY 7,92 | CNY 7,64 | 15,38M |
| 2026-09-09 | CNY 7,73 | -0,51 % | CNY 7,73 | CNY 7,82 | CNY 7,68 | 7,77M |
| 2026-09-08 | CNY 7,77 | 0,00 % | CNY 7,77 | CNY 7,81 | CNY 7,69 | 8,56M |
| 2026-09-07 | CNY 7,77 | +1,83 % | CNY 7,66 | CNY 7,80 | CNY 7,57 | 10,85M |
| 2026-09-04 | CNY 7,63 | -0,65 % | CNY 7,68 | CNY 7,81 | CNY 7,53 | 13,62M |
| 2026-09-03 | CNY 7,68 | -2,41 % | CNY 7,88 | CNY 8,06 | CNY 7,63 | 24,21M |
| 2026-09-02 | CNY 7,87 | +0,25 % | CNY 7,74 | CNY 8,13 | CNY 7,57 | 36,82M |
| 2026-09-01 | CNY 7,85 | +9,94 % | CNY 7,17 | CNY 7,85 | CNY 7,12 | 17,85M |
| 2026-08-31 | CNY 7,14 | -0,28 % | CNY 7,14 | CNY 7,20 | CNY 7,09 | 4,36M |
| 2026-08-28 | CNY 7,16 | +1,56 % | CNY 7,06 | CNY 7,22 | CNY 7,00 | 5,41M |
| 2026-08-27 | CNY 7,05 | -0,56 % | CNY 7,14 | CNY 7,14 | CNY 7,00 | 4,54M |
| 2026-08-26 | CNY 7,09 | +0,57 % | CNY 7,02 | CNY 7,13 | CNY 6,99 | 5,72M |
| 2026-08-25 | CNY 7,05 | +2,17 % | CNY 6,90 | CNY 7,08 | CNY 6,83 | 6,59M |
| 2026-08-24 | CNY 6,90 | -1,29 % | CNY 7,05 | CNY 7,06 | CNY 6,82 | 5,92M |
| 2026-08-21 | CNY 6,99 | +1,30 % | CNY 6,87 | CNY 7,01 | CNY 6,82 | 5,54M |
| 2026-08-20 | CNY 6,90 | +1,92 % | CNY 6,83 | CNY 6,96 | CNY 6,72 | 5,99M |
| 2026-08-19 | CNY 6,77 | -3,15 % | CNY 6,97 | CNY 7,03 | CNY 6,75 | 5,75M |
| 2026-08-18 | CNY 6,99 | -1,69 % | CNY 7,17 | CNY 7,18 | CNY 6,92 | 6,36M |
| 2026-08-17 | CNY 7,11 | +1,43 % | CNY 7,11 | CNY 7,12 | CNY 6,94 | 4,22M |
| 2026-08-14 | CNY 7,01 | -0,57 % | CNY 7,08 | CNY 7,12 | CNY 6,94 | 4,78M |
| 2026-08-13 | CNY 7,05 | -1,26 % | CNY 7,18 | CNY 7,23 | CNY 7,04 | 4,79M |
| 2026-08-12 | CNY 7,14 | +2,44 % | CNY 7,00 | CNY 7,18 | CNY 6,95 | 5,34M |
| 2026-08-11 | CNY 6,97 | -0,71 % | CNY 7,03 | CNY 7,05 | CNY 6,91 | 5,40M |
| 2026-08-10 | CNY 7,02 | +1,89 % | CNY 6,90 | CNY 7,07 | CNY 6,82 | 6,77M |
| 2026-08-07 | CNY 6,89 | -1,01 % | CNY 6,98 | CNY 6,99 | CNY 6,77 | 5,69M |
| 2026-08-06 | CNY 6,96 | +0,87 % | CNY 6,88 | CNY 6,96 | CNY 6,83 | 6,48M |
| 2026-08-05 | CNY 6,90 | -0,29 % | CNY 6,94 | CNY 6,99 | CNY 6,83 | 5,64M |
| 2026-08-04 | CNY 6,92 | +0,73 % | CNY 6,92 | CNY 7,02 | CNY 6,90 | 6,56M |
| 2026-08-03 | CNY 6,87 | +3,15 % | CNY 6,65 | CNY 6,89 | CNY 6,64 | 6,47M |
| 2026-07-31 | CNY 6,66 | +2,94 % | CNY 6,55 | CNY 6,82 | CNY 6,53 | 8,41M |
| 2026-07-30 | CNY 6,47 | -1,22 % | CNY 6,55 | CNY 6,70 | CNY 6,43 | 6,48M |
| 2026-07-29 | CNY 6,55 | +1,87 % | CNY 6,37 | CNY 6,59 | CNY 6,37 | 5,58M |
| 2026-07-28 | CNY 6,43 | +1,10 % | CNY 6,30 | CNY 6,55 | CNY 6,27 | 5,93M |
| 2026-07-27 | CNY 6,36 | +4,09 % | CNY 6,11 | CNY 6,39 | CNY 6,00 | 6,39M |
| 2026-07-24 | CNY 6,11 | -2,55 % | CNY 6,18 | CNY 6,28 | CNY 6,07 | 5,12M |
| 2026-07-23 | CNY 6,27 | +4,15 % | CNY 5,90 | CNY 6,28 | CNY 5,90 | 8,62M |
| 2026-07-22 | CNY 6,02 | -1,95 % | CNY 6,11 | CNY 6,21 | CNY 5,97 | 5,80M |
| 2026-07-21 | CNY 6,14 | -0,65 % | CNY 6,17 | CNY 6,25 | CNY 5,86 | 9,89M |
| 2026-07-20 | CNY 6,18 | -2,98 % | CNY 6,37 | CNY 6,56 | CNY 6,07 | 8,11M |
| 2026-07-17 | CNY 6,37 | -3,92 % | CNY 6,70 | CNY 6,75 | CNY 6,31 | 7,61M |
| 2026-07-16 | CNY 6,63 | +1,53 % | CNY 6,49 | CNY 6,73 | CNY 6,43 | 7,53M |
| 2026-07-15 | CNY 6,53 | +2,19 % | CNY 6,40 | CNY 6,59 | CNY 6,32 | 9,18M |
| 2026-07-14 | CNY 6,39 | +2,24 % | CNY 6,20 | CNY 6,41 | CNY 6,15 | 8,10M |
| 2026-07-13 | CNY 6,25 | -3,70 % | CNY 6,49 | CNY 6,52 | CNY 6,23 | 7,07M |
| 2026-07-10 | CNY 6,49 | +1,72 % | CNY 6,37 | CNY 6,63 | CNY 6,24 | 7,68M |
| 2026-07-09 | CNY 6,38 | -0,62 % | CNY 6,33 | CNY 6,49 | CNY 6,23 | 6,81M |
| 2026-07-08 | CNY 6,42 | -1,83 % | CNY 6,58 | CNY 6,60 | CNY 6,36 | 5,55M |
| 2026-07-07 | CNY 6,54 | -1,51 % | CNY 6,60 | CNY 6,68 | CNY 6,49 | 6,16M |
| 2026-07-06 | CNY 6,64 | -2,78 % | CNY 6,76 | CNY 6,90 | CNY 6,60 | 6,83M |
| 2026-07-03 | CNY 6,83 | +1,49 % | CNY 6,90 | CNY 6,90 | CNY 6,63 | 8,78M |
| 2026-07-02 | CNY 6,73 | -0,30 % | CNY 6,74 | CNY 6,88 | CNY 6,66 | 8,66M |
| 2026-07-01 | CNY 6,75 | +3,37 % | CNY 6,57 | CNY 6,84 | CNY 6,48 | 11,96M |
| 2026-06-30 | CNY 6,53 | 0,00 % | CNY 6,50 | CNY 6,65 | CNY 6,43 | 7,59M |
| 2026-06-29 | CNY 6,53 | -1,21 % | CNY 6,61 | CNY 6,65 | CNY 6,42 | 9,06M |
| 2026-06-26 | CNY 6,61 | -2,22 % | CNY 6,70 | CNY 6,78 | CNY 6,54 | 9,23M |
| 2026-06-25 | CNY 6,76 | -3,29 % | CNY 6,94 | CNY 7,00 | CNY 6,73 | 9,74M |
| 2026-06-24 | CNY 6,99 | -2,78 % | CNY 7,29 | CNY 7,29 | CNY 6,82 | 10,29M |
| 2026-06-23 | CNY 7,19 | +0,56 % | CNY 7,06 | CNY 7,55 | CNY 7,04 | 9,68M |
| 2026-06-22 | CNY 7,15 | -2,05 % | CNY 7,26 | CNY 7,29 | CNY 7,00 | 10,81M |
| 2026-06-18 | CNY 7,30 | -3,44 % | CNY 7,45 | CNY 7,55 | CNY 7,27 | 8,32M |
| 2026-06-17 | CNY 7,56 | +1,75 % | CNY 7,36 | CNY 7,75 | CNY 7,25 | 14,09M |
| 2026-06-16 | CNY 7,43 | +0,27 % | CNY 7,41 | CNY 7,45 | CNY 7,16 | 11,31M |
| 2026-06-15 | CNY 7,41 | -2,24 % | CNY 7,53 | CNY 7,73 | CNY 7,36 | 14,58M |
| 2026-06-12 | CNY 7,58 | -1,56 % | CNY 7,77 | CNY 7,92 | CNY 7,52 | 14,81M |
| 2026-06-11 | CNY 7,70 | -3,27 % | CNY 7,74 | CNY 7,98 | CNY 7,63 | 14,22M |
| 2026-06-10 | CNY 7,96 | -6,02 % | CNY 8,45 | CNY 8,45 | CNY 7,82 | 24,31M |
| 2026-06-09 | CNY 8,47 | +10,00 % | CNY 7,76 | CNY 8,47 | CNY 7,61 | 19,07M |
| 2026-06-08 | CNY 7,70 | -3,87 % | CNY 7,83 | CNY 7,99 | CNY 7,60 | 13,34M |
| 2026-06-05 | CNY 8,01 | +1,91 % | CNY 7,88 | CNY 8,60 | CNY 7,81 | 17,79M |
| 2026-06-04 | CNY 7,86 | +0,77 % | CNY 7,79 | CNY 8,00 | CNY 7,71 | 10,21M |
| 2026-06-03 | CNY 7,80 | -0,51 % | CNY 7,82 | CNY 7,90 | CNY 7,66 | 8,95M |
| 2026-06-02 | CNY 7,84 | -3,33 % | CNY 8,14 | CNY 8,16 | CNY 7,75 | 8,74M |
| 2026-06-01 | CNY 8,11 | +4,78 % | CNY 7,77 | CNY 8,14 | CNY 7,71 | 10,49M |
| 2026-05-29 | CNY 7,74 | -0,77 % | CNY 7,80 | CNY 7,97 | CNY 7,68 | 9,55M |
| 2026-05-28 | CNY 7,80 | 0,00 % | CNY 7,80 | CNY 7,94 | CNY 7,62 | 9,06M |
| 2026-05-27 | CNY 7,80 | -2,74 % | CNY 8,00 | CNY 8,15 | CNY 7,77 | 9,64M |
| 2026-05-26 | CNY 8,02 | +1,52 % | CNY 7,90 | CNY 8,07 | CNY 7,78 | 13,42M |