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 8,13 | +0,99 % | CNY 8,05 | CNY 8,20 | CNY 7,97 | 6,79M |
| 2026-09-29 | CNY 8,05 | +0,37 % | CNY 7,99 | CNY 8,11 | CNY 7,97 | 5,53M |
| 2026-09-28 | CNY 8,02 | 0,00 % | CNY 8,02 | CNY 8,09 | CNY 7,87 | 6,95M |
| 2026-09-24 | CNY 8,02 | -0,99 % | CNY 8,10 | CNY 8,18 | CNY 8,00 | 5,15M |
| 2026-09-23 | CNY 8,10 | -0,25 % | CNY 8,09 | CNY 8,20 | CNY 8,02 | 7,70M |
| 2026-09-22 | CNY 8,12 | -0,61 % | CNY 8,17 | CNY 8,21 | CNY 8,08 | 6,94M |
| 2026-09-21 | CNY 8,17 | +5,28 % | CNY 7,75 | CNY 8,22 | CNY 7,75 | 13,86M |
| 2026-09-18 | CNY 7,76 | +0,13 % | CNY 7,80 | CNY 7,87 | CNY 7,69 | 5,07M |
| 2026-09-17 | CNY 7,75 | +0,26 % | CNY 7,71 | CNY 7,78 | CNY 7,59 | 5,60M |
| 2026-09-16 | CNY 7,73 | +0,91 % | CNY 7,65 | CNY 7,77 | CNY 7,58 | 4,96M |
| 2026-09-15 | CNY 7,66 | -2,67 % | CNY 7,86 | CNY 7,93 | CNY 7,63 | 7,34M |
| 2026-09-14 | CNY 7,87 | +0,13 % | CNY 7,89 | CNY 7,99 | CNY 7,77 | 6,71M |
| 2026-09-11 | CNY 7,86 | -2,24 % | CNY 8,00 | CNY 8,01 | CNY 7,73 | 10,12M |
| 2026-09-10 | CNY 8,04 | -1,95 % | CNY 8,20 | CNY 8,28 | CNY 8,01 | 7,95M |
| 2026-09-09 | CNY 8,20 | +0,24 % | CNY 8,20 | CNY 8,26 | CNY 8,10 | 8,96M |
| 2026-09-08 | CNY 8,18 | +1,87 % | CNY 8,07 | CNY 8,18 | CNY 8,03 | 8,88M |
| 2026-09-07 | CNY 8,03 | -0,25 % | CNY 8,01 | CNY 8,09 | CNY 7,90 | 7,04M |
| 2026-09-04 | CNY 8,05 | +1,26 % | CNY 8,00 | CNY 8,15 | CNY 7,95 | 8,93M |
| 2026-09-03 | CNY 7,95 | -2,33 % | CNY 8,14 | CNY 8,19 | CNY 7,93 | 8,61M |
| 2026-09-02 | CNY 8,14 | +0,25 % | CNY 8,11 | CNY 8,21 | CNY 8,03 | 8,05M |
| 2026-09-01 | CNY 8,12 | +0,62 % | CNY 8,04 | CNY 8,15 | CNY 8,04 | 8,48M |
| 2026-08-31 | CNY 8,07 | +0,25 % | CNY 8,05 | CNY 8,12 | CNY 7,99 | 7,74M |
| 2026-08-28 | CNY 8,05 | +0,50 % | CNY 7,97 | CNY 8,08 | CNY 7,97 | 7,74M |
| 2026-08-27 | CNY 8,01 | 0,00 % | CNY 7,98 | CNY 8,06 | CNY 7,95 | 6,81M |
| 2026-08-26 | CNY 8,01 | +0,75 % | CNY 7,89 | CNY 8,09 | CNY 7,82 | 11,73M |
| 2026-08-25 | CNY 7,95 | +2,32 % | CNY 7,76 | CNY 7,98 | CNY 7,70 | 8,98M |
| 2026-08-24 | CNY 7,77 | -0,64 % | CNY 7,77 | CNY 7,95 | CNY 7,66 | 7,18M |
| 2026-08-21 | CNY 7,82 | -0,13 % | CNY 7,80 | CNY 7,85 | CNY 7,63 | 7,01M |
| 2026-08-20 | CNY 7,83 | -0,38 % | CNY 7,90 | CNY 8,00 | CNY 7,79 | 8,35M |
| 2026-08-19 | CNY 7,86 | -2,36 % | CNY 8,00 | CNY 8,09 | CNY 7,85 | 10,68M |
| 2026-08-18 | CNY 8,05 | +2,68 % | CNY 7,84 | CNY 8,19 | CNY 7,78 | 17,13M |
| 2026-08-17 | CNY 7,84 | +1,16 % | CNY 7,71 | CNY 7,85 | CNY 7,64 | 9,89M |
| 2026-08-14 | CNY 7,75 | -0,39 % | CNY 7,78 | CNY 7,91 | CNY 7,68 | 11,72M |
| 2026-08-13 | CNY 7,78 | -1,02 % | CNY 7,87 | CNY 7,89 | CNY 7,74 | 11,95M |
| 2026-08-12 | CNY 7,86 | -0,38 % | CNY 7,83 | CNY 8,00 | CNY 7,80 | 14,02M |
| 2026-08-11 | CNY 7,89 | -3,90 % | CNY 8,02 | CNY 8,29 | CNY 7,87 | 29,14M |
| 2026-08-10 | CNY 8,21 | +10,05 % | CNY 7,50 | CNY 8,21 | CNY 7,40 | 33,37M |
| 2026-08-07 | CNY 7,46 | -0,80 % | CNY 7,62 | CNY 7,64 | CNY 7,38 | 7,14M |
| 2026-08-06 | CNY 7,52 | +0,53 % | CNY 7,45 | CNY 7,61 | CNY 7,44 | 6,66M |
| 2026-08-05 | CNY 7,48 | +0,54 % | CNY 7,42 | CNY 7,50 | CNY 7,40 | 5,12M |
| 2026-08-04 | CNY 7,44 | -0,40 % | CNY 7,47 | CNY 7,47 | CNY 7,34 | 5,77M |
| 2026-08-03 | CNY 7,47 | +0,95 % | CNY 7,40 | CNY 7,49 | CNY 7,36 | 5,00M |
| 2026-07-31 | CNY 7,40 | +1,79 % | CNY 7,27 | CNY 7,41 | CNY 7,27 | 5,50M |
| 2026-07-30 | CNY 7,27 | +0,14 % | CNY 7,25 | CNY 7,55 | CNY 7,22 | 8,87M |
| 2026-07-29 | CNY 7,26 | +1,82 % | CNY 7,13 | CNY 7,27 | CNY 7,13 | 5,53M |
| 2026-07-28 | CNY 7,13 | +0,28 % | CNY 7,07 | CNY 7,17 | CNY 7,05 | 4,11M |
| 2026-07-27 | CNY 7,11 | +1,57 % | CNY 7,00 | CNY 7,13 | CNY 6,97 | 5,37M |
| 2026-07-24 | CNY 7,00 | -1,27 % | CNY 7,07 | CNY 7,07 | CNY 6,95 | 3,81M |
| 2026-07-23 | CNY 7,09 | +2,75 % | CNY 6,88 | CNY 7,09 | CNY 6,87 | 6,14M |
| 2026-07-22 | CNY 6,90 | -1,43 % | CNY 7,00 | CNY 7,00 | CNY 6,78 | 7,17M |
| 2026-07-21 | CNY 7,00 | +0,72 % | CNY 6,98 | CNY 7,05 | CNY 6,84 | 6,86M |
| 2026-07-20 | CNY 6,95 | -1,14 % | CNY 6,99 | CNY 7,11 | CNY 6,88 | 7,22M |
| 2026-07-17 | CNY 7,03 | 0,00 % | CNY 7,03 | CNY 7,17 | CNY 6,95 | 9,63M |
| 2026-07-16 | CNY 7,03 | +0,29 % | CNY 6,99 | CNY 7,11 | CNY 6,92 | 4,82M |
| 2026-07-15 | CNY 7,01 | +1,89 % | CNY 6,88 | CNY 7,05 | CNY 6,83 | 6,13M |
| 2026-07-14 | CNY 6,88 | +1,93 % | CNY 6,76 | CNY 6,90 | CNY 6,66 | 6,32M |
| 2026-07-13 | CNY 6,75 | -4,26 % | CNY 7,05 | CNY 7,05 | CNY 6,75 | 8,58M |
| 2026-07-10 | CNY 7,05 | +0,71 % | CNY 6,95 | CNY 7,15 | CNY 6,88 | 6,63M |
| 2026-07-09 | CNY 7,00 | -1,82 % | CNY 7,13 | CNY 7,13 | CNY 6,90 | 7,86M |
| 2026-07-08 | CNY 7,13 | -0,42 % | CNY 7,14 | CNY 7,26 | CNY 7,03 | 5,90M |
| 2026-07-07 | CNY 7,16 | -3,11 % | CNY 7,39 | CNY 7,45 | CNY 7,13 | 6,59M |
| 2026-07-06 | CNY 7,39 | -1,07 % | CNY 7,47 | CNY 7,54 | CNY 7,36 | 6,66M |
| 2026-07-03 | CNY 7,47 | +1,49 % | CNY 7,38 | CNY 7,53 | CNY 7,30 | 8,46M |
| 2026-07-02 | CNY 7,36 | -0,94 % | CNY 7,40 | CNY 7,52 | CNY 7,33 | 9,29M |
| 2026-07-01 | CNY 7,43 | +4,50 % | CNY 7,10 | CNY 7,55 | CNY 7,06 | 15,79M |
| 2026-06-30 | CNY 7,11 | -1,66 % | CNY 7,24 | CNY 7,30 | CNY 7,08 | 12,09M |
| 2026-06-29 | CNY 7,23 | -4,24 % | CNY 7,44 | CNY 7,60 | CNY 7,18 | 16,27M |
| 2026-06-26 | CNY 7,55 | +5,89 % | CNY 7,11 | CNY 7,84 | CNY 6,91 | 27,21M |
| 2026-06-25 | CNY 7,13 | -1,52 % | CNY 7,18 | CNY 7,26 | CNY 7,02 | 6,99M |
| 2026-06-24 | CNY 7,24 | -3,34 % | CNY 7,48 | CNY 7,48 | CNY 7,20 | 7,00M |
| 2026-06-23 | CNY 7,49 | +1,63 % | CNY 7,33 | CNY 7,70 | CNY 7,28 | 9,67M |
| 2026-06-22 | CNY 7,37 | +0,82 % | CNY 7,31 | CNY 7,37 | CNY 6,99 | 9,64M |
| 2026-06-18 | CNY 7,31 | +0,27 % | CNY 7,33 | CNY 7,42 | CNY 7,14 | 6,83M |
| 2026-06-17 | CNY 7,29 | -2,15 % | CNY 7,40 | CNY 7,58 | CNY 7,25 | 9,54M |
| 2026-06-16 | CNY 7,45 | -1,72 % | CNY 7,58 | CNY 7,66 | CNY 7,38 | 7,28M |
| 2026-06-15 | CNY 7,58 | +0,80 % | CNY 7,51 | CNY 7,79 | CNY 7,48 | 8,57M |
| 2026-06-12 | CNY 7,52 | +3,87 % | CNY 7,37 | CNY 7,75 | CNY 7,22 | 11,84M |
| 2026-06-11 | CNY 7,24 | -1,63 % | CNY 7,33 | CNY 7,52 | CNY 7,18 | 8,33M |
| 2026-06-10 | CNY 7,36 | -3,16 % | CNY 7,46 | CNY 7,54 | CNY 7,31 | 10,26M |
| 2026-06-09 | CNY 7,60 | -3,31 % | CNY 8,03 | CNY 8,07 | CNY 7,50 | 18,52M |
| 2026-06-08 | CNY 7,86 | -6,76 % | CNY 8,35 | CNY 8,43 | CNY 7,71 | 16,35M |
| 2026-06-05 | CNY 8,43 | +0,72 % | CNY 8,39 | CNY 8,55 | CNY 8,28 | 12,35M |
| 2026-06-04 | CNY 8,37 | -0,83 % | CNY 8,44 | CNY 8,55 | CNY 8,31 | 8,91M |
| 2026-06-03 | CNY 8,44 | -1,17 % | CNY 8,49 | CNY 8,75 | CNY 8,33 | 16,41M |
| 2026-06-02 | CNY 8,54 | +3,64 % | CNY 8,32 | CNY 8,58 | CNY 8,21 | 21,24M |
| 2026-06-01 | CNY 8,24 | +7,43 % | CNY 7,71 | CNY 8,30 | CNY 7,64 | 17,66M |
| 2026-05-29 | CNY 7,67 | -2,66 % | CNY 7,90 | CNY 7,90 | CNY 7,65 | 6,84M |
| 2026-05-28 | CNY 7,88 | +0,64 % | CNY 7,82 | CNY 7,95 | CNY 7,69 | 5,93M |
| 2026-05-27 | CNY 7,83 | -0,76 % | CNY 7,88 | CNY 7,99 | CNY 7,70 | 8,77M |
| 2026-05-26 | CNY 7,89 | -1,62 % | CNY 8,01 | CNY 8,03 | CNY 7,80 | 7,86M |