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 7,56 | -0,40 % | CNY 7,62 | CNY 7,73 | CNY 7,56 | 5,07M |
| 2026-09-29 | CNY 7,59 | 0,00 % | CNY 7,56 | CNY 7,69 | CNY 7,52 | 4,42M |
| 2026-09-28 | CNY 7,59 | -1,43 % | CNY 7,70 | CNY 7,76 | CNY 7,53 | 4,91M |
| 2026-09-24 | CNY 7,70 | +0,39 % | CNY 7,63 | CNY 7,74 | CNY 7,57 | 5,35M |
| 2026-09-23 | CNY 7,67 | -2,29 % | CNY 7,89 | CNY 7,90 | CNY 7,66 | 6,65M |
| 2026-09-22 | CNY 7,85 | +0,51 % | CNY 7,86 | CNY 8,00 | CNY 7,79 | 7,87M |
| 2026-09-21 | CNY 7,81 | -1,01 % | CNY 7,86 | CNY 7,90 | CNY 7,78 | 11,89M |
| 2026-09-18 | CNY 7,89 | +5,06 % | CNY 7,57 | CNY 8,10 | CNY 7,53 | 19,10M |
| 2026-09-17 | CNY 7,51 | +1,49 % | CNY 7,38 | CNY 7,53 | CNY 7,32 | 5,56M |
| 2026-09-16 | CNY 7,40 | +1,51 % | CNY 7,26 | CNY 7,41 | CNY 7,20 | 5,90M |
| 2026-09-15 | CNY 7,29 | -5,32 % | CNY 7,60 | CNY 7,66 | CNY 7,28 | 11,06M |
| 2026-09-14 | CNY 7,70 | +1,99 % | CNY 7,50 | CNY 7,70 | CNY 7,44 | 5,31M |
| 2026-09-11 | CNY 7,55 | -2,08 % | CNY 7,67 | CNY 7,67 | CNY 7,45 | 6,36M |
| 2026-09-10 | CNY 7,71 | -1,41 % | CNY 7,81 | CNY 7,81 | CNY 7,68 | 4,11M |
| 2026-09-09 | CNY 7,82 | -1,88 % | CNY 7,99 | CNY 7,99 | CNY 7,77 | 6,66M |
| 2026-09-08 | CNY 7,97 | 0,00 % | CNY 7,96 | CNY 8,02 | CNY 7,90 | 4,76M |
| 2026-09-07 | CNY 7,97 | +0,50 % | CNY 7,91 | CNY 8,02 | CNY 7,88 | 5,29M |
| 2026-09-04 | CNY 7,93 | -1,49 % | CNY 8,08 | CNY 8,11 | CNY 7,88 | 6,81M |
| 2026-09-03 | CNY 8,05 | -0,86 % | CNY 8,15 | CNY 8,18 | CNY 7,98 | 6,49M |
| 2026-09-02 | CNY 8,12 | +0,12 % | CNY 8,06 | CNY 8,13 | CNY 8,00 | 5,97M |
| 2026-09-01 | CNY 8,11 | -0,37 % | CNY 8,10 | CNY 8,22 | CNY 8,05 | 6,87M |
| 2026-08-31 | CNY 8,14 | +1,50 % | CNY 7,94 | CNY 8,15 | CNY 7,81 | 9,57M |
| 2026-08-28 | CNY 8,02 | +0,12 % | CNY 8,01 | CNY 8,03 | CNY 7,95 | 5,74M |
| 2026-08-27 | CNY 8,01 | 0,00 % | CNY 7,98 | CNY 8,05 | CNY 7,88 | 7,61M |
| 2026-08-26 | CNY 8,01 | -0,62 % | CNY 8,06 | CNY 8,17 | CNY 7,98 | 8,51M |
| 2026-08-25 | CNY 8,06 | +1,77 % | CNY 7,90 | CNY 8,07 | CNY 7,84 | 9,12M |
| 2026-08-24 | CNY 7,92 | +2,19 % | CNY 7,82 | CNY 7,93 | CNY 7,70 | 10,57M |
| 2026-08-21 | CNY 7,75 | +1,97 % | CNY 7,56 | CNY 7,80 | CNY 7,45 | 7,86M |
| 2026-08-20 | CNY 7,60 | +2,15 % | CNY 7,47 | CNY 7,63 | CNY 7,46 | 5,57M |
| 2026-08-19 | CNY 7,44 | -3,75 % | CNY 7,74 | CNY 7,74 | CNY 7,44 | 7,61M |
| 2026-08-18 | CNY 7,73 | -1,02 % | CNY 7,78 | CNY 7,80 | CNY 7,68 | 5,61M |
| 2026-08-17 | CNY 7,81 | +0,39 % | CNY 7,78 | CNY 7,82 | CNY 7,70 | 5,07M |
| 2026-08-14 | CNY 7,78 | -0,13 % | CNY 7,79 | CNY 7,85 | CNY 7,71 | 5,17M |
| 2026-08-13 | CNY 7,79 | -1,39 % | CNY 7,88 | CNY 7,95 | CNY 7,77 | 6,02M |
| 2026-08-12 | CNY 7,90 | +1,02 % | CNY 7,80 | CNY 7,91 | CNY 7,78 | 7,31M |
| 2026-08-11 | CNY 7,82 | -0,26 % | CNY 7,85 | CNY 7,87 | CNY 7,68 | 5,83M |
| 2026-08-10 | CNY 7,84 | +2,08 % | CNY 7,68 | CNY 7,87 | CNY 7,56 | 7,44M |
| 2026-08-07 | CNY 7,68 | -0,65 % | CNY 7,68 | CNY 7,75 | CNY 7,54 | 6,34M |
| 2026-08-06 | CNY 7,73 | 0,00 % | CNY 7,68 | CNY 7,79 | CNY 7,60 | 7,46M |
| 2026-08-05 | CNY 7,73 | +0,65 % | CNY 7,68 | CNY 7,77 | CNY 7,64 | 7,83M |
| 2026-08-04 | CNY 7,68 | +0,52 % | CNY 7,68 | CNY 7,68 | CNY 7,60 | 6,67M |
| 2026-08-03 | CNY 7,64 | +3,24 % | CNY 7,43 | CNY 7,64 | CNY 7,39 | 7,88M |
| 2026-07-31 | CNY 7,40 | +2,07 % | CNY 7,46 | CNY 7,54 | CNY 7,38 | 8,53M |
| 2026-07-30 | CNY 7,25 | -2,16 % | CNY 7,32 | CNY 7,48 | CNY 7,21 | 7,17M |
| 2026-07-29 | CNY 7,41 | +1,09 % | CNY 7,37 | CNY 7,49 | CNY 7,32 | 7,44M |
| 2026-07-28 | CNY 7,33 | +0,83 % | CNY 7,20 | CNY 7,50 | CNY 7,20 | 10,49M |
| 2026-07-27 | CNY 7,27 | +3,86 % | CNY 6,98 | CNY 7,28 | CNY 6,93 | 9,55M |
| 2026-07-24 | CNY 7,00 | -3,31 % | CNY 7,11 | CNY 7,17 | CNY 6,98 | 7,38M |
| 2026-07-23 | CNY 7,24 | +2,40 % | CNY 7,07 | CNY 7,24 | CNY 7,03 | 8,34M |
| 2026-07-22 | CNY 7,07 | -3,55 % | CNY 7,22 | CNY 7,29 | CNY 7,02 | 11,38M |
| 2026-07-21 | CNY 7,33 | -4,56 % | CNY 7,66 | CNY 7,70 | CNY 6,93 | 19,80M |
| 2026-07-20 | CNY 7,68 | -0,13 % | CNY 7,76 | CNY 7,92 | CNY 7,55 | 14,81M |
| 2026-07-17 | CNY 7,69 | -2,66 % | CNY 7,97 | CNY 8,04 | CNY 7,60 | 14,81M |
| 2026-07-16 | CNY 7,90 | -1,99 % | CNY 7,98 | CNY 8,05 | CNY 7,83 | 20,34M |
| 2026-07-15 | CNY 8,06 | +9,96 % | CNY 7,69 | CNY 8,06 | CNY 7,55 | 21,80M |
| 2026-07-14 | CNY 7,33 | +1,66 % | CNY 7,21 | CNY 7,35 | CNY 7,14 | 5,41M |
| 2026-07-13 | CNY 7,21 | -5,01 % | CNY 7,59 | CNY 7,59 | CNY 7,20 | 9,20M |
| 2026-07-10 | CNY 7,59 | +0,40 % | CNY 7,56 | CNY 7,77 | CNY 7,48 | 7,62M |
| 2026-07-09 | CNY 7,56 | +0,13 % | CNY 7,55 | CNY 7,58 | CNY 7,31 | 7,38M |
| 2026-07-08 | CNY 7,55 | -1,31 % | CNY 7,78 | CNY 7,85 | CNY 7,45 | 8,63M |
| 2026-07-07 | CNY 7,65 | -2,05 % | CNY 7,81 | CNY 7,91 | CNY 7,62 | 7,45M |
| 2026-07-06 | CNY 7,81 | -4,17 % | CNY 8,10 | CNY 8,19 | CNY 7,75 | 14,53M |
| 2026-07-03 | CNY 8,15 | +4,35 % | CNY 7,90 | CNY 8,19 | CNY 7,75 | 16,79M |
| 2026-07-02 | CNY 7,81 | +0,13 % | CNY 7,71 | CNY 8,11 | CNY 7,63 | 13,83M |
| 2026-07-01 | CNY 7,80 | -0,76 % | CNY 7,74 | CNY 7,92 | CNY 7,70 | 12,22M |
| 2026-06-30 | CNY 7,86 | +4,66 % | CNY 7,56 | CNY 7,96 | CNY 7,43 | 16,45M |
| 2026-06-29 | CNY 7,51 | -1,57 % | CNY 7,63 | CNY 7,67 | CNY 7,23 | 13,25M |
| 2026-06-26 | CNY 7,63 | -0,52 % | CNY 7,67 | CNY 7,76 | CNY 7,47 | 11,06M |
| 2026-06-25 | CNY 7,67 | +0,52 % | CNY 7,68 | CNY 7,86 | CNY 7,61 | 12,19M |
| 2026-06-24 | CNY 7,63 | -5,57 % | CNY 8,07 | CNY 8,07 | CNY 7,47 | 17,39M |
| 2026-06-23 | CNY 8,08 | +1,00 % | CNY 7,90 | CNY 8,22 | CNY 7,85 | 14,14M |
| 2026-06-22 | CNY 8,00 | -1,11 % | CNY 8,24 | CNY 8,34 | CNY 7,76 | 16,22M |
| 2026-06-18 | CNY 8,09 | -4,15 % | CNY 8,35 | CNY 8,36 | CNY 7,97 | 18,95M |
| 2026-06-17 | CNY 8,44 | +1,81 % | CNY 8,19 | CNY 8,48 | CNY 8,18 | 21,56M |
| 2026-06-16 | CNY 8,29 | +0,85 % | CNY 8,20 | CNY 8,32 | CNY 8,07 | 15,24M |
| 2026-06-15 | CNY 8,22 | +0,98 % | CNY 8,11 | CNY 8,39 | CNY 8,09 | 16,22M |
| 2026-06-12 | CNY 8,14 | -2,16 % | CNY 8,45 | CNY 8,61 | CNY 8,09 | 18,64M |
| 2026-06-11 | CNY 8,32 | -1,19 % | CNY 8,31 | CNY 8,47 | CNY 8,09 | 16,02M |
| 2026-06-10 | CNY 8,42 | -1,75 % | CNY 8,49 | CNY 8,75 | CNY 8,30 | 21,34M |
| 2026-06-09 | CNY 8,57 | -0,46 % | CNY 8,78 | CNY 8,79 | CNY 8,40 | 20,39M |
| 2026-06-08 | CNY 8,61 | -2,49 % | CNY 8,67 | CNY 9,08 | CNY 8,51 | 32,35M |
| 2026-06-05 | CNY 8,83 | +9,96 % | CNY 8,00 | CNY 8,83 | CNY 7,68 | 39,34M |
| 2026-06-04 | CNY 8,03 | +0,25 % | CNY 8,01 | CNY 8,37 | CNY 7,94 | 14,53M |
| 2026-06-03 | CNY 8,01 | -1,72 % | CNY 8,08 | CNY 8,22 | CNY 7,95 | 15,67M |
| 2026-06-02 | CNY 8,15 | -2,98 % | CNY 8,38 | CNY 8,40 | CNY 8,06 | 20,63M |
| 2026-06-01 | CNY 8,40 | -0,12 % | CNY 8,24 | CNY 8,48 | CNY 8,12 | 17,33M |
| 2026-05-29 | CNY 8,41 | -2,89 % | CNY 8,52 | CNY 9,25 | CNY 8,34 | 28,35M |
| 2026-05-28 | CNY 8,66 | -7,48 % | CNY 9,28 | CNY 9,28 | CNY 8,53 | 36,34M |
| 2026-05-27 | CNY 9,36 | -1,47 % | CNY 9,22 | CNY 9,40 | CNY 9,11 | 36,39M |
| 2026-05-26 | CNY 9,50 | +5,56 % | CNY 8,91 | CNY 9,70 | CNY 8,81 | 55,43M |