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