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 7,89 | -0,63 % | CNY 7,94 | CNY 7,98 | CNY 7,89 | 12,70M |
| 2026-09-29 | CNY 7,94 | +1,40 % | CNY 7,84 | CNY 7,99 | CNY 7,84 | 15,13M |
| 2026-09-28 | CNY 7,83 | -1,88 % | CNY 7,98 | CNY 8,03 | CNY 7,82 | 20,95M |
| 2026-09-24 | CNY 7,98 | -0,87 % | CNY 8,01 | CNY 8,07 | CNY 7,97 |
| 18,37M |
| 2026-09-23 | CNY 8,05 | -2,54 % | CNY 8,23 | CNY 8,29 | CNY 8,02 | 30,50M |
| 2026-09-22 | CNY 8,26 | +2,10 % | CNY 8,14 | CNY 8,30 | CNY 8,11 | 44,25M |
| 2026-09-21 | CNY 8,09 | +1,76 % | CNY 7,96 | CNY 8,11 | CNY 7,95 | 26,53M |
| 2026-09-18 | CNY 7,95 | -1,12 % | CNY 8,08 | CNY 8,11 | CNY 7,95 | 37,31M |
| 2026-09-17 | CNY 8,04 | +0,25 % | CNY 7,98 | CNY 8,07 | CNY 7,97 | 16,73M |
| 2026-09-16 | CNY 8,02 | -1,11 % | CNY 8,01 | CNY 8,12 | CNY 7,87 | 32,65M |
| 2026-09-15 | CNY 8,11 | -0,61 % | CNY 8,18 | CNY 8,30 | CNY 8,10 | 28,40M |
| 2026-09-14 | CNY 8,16 | +0,74 % | CNY 8,11 | CNY 8,20 | CNY 8,07 | 21,49M |
| 2026-09-11 | CNY 8,10 | -0,98 % | CNY 8,16 | CNY 8,20 | CNY 8,05 | 26,91M |
| 2026-09-10 | CNY 8,18 | -0,97 % | CNY 8,24 | CNY 8,24 | CNY 8,13 | 19,41M |
| 2026-09-09 | CNY 8,26 | -2,25 % | CNY 8,42 | CNY 8,43 | CNY 8,21 | 33,53M |
| 2026-09-08 | CNY 8,45 | +1,20 % | CNY 8,33 | CNY 8,54 | CNY 8,25 | 46,79M |
| 2026-09-07 | CNY 8,35 | +0,72 % | CNY 8,24 | CNY 8,45 | CNY 8,24 | 40,07M |
| 2026-09-04 | CNY 8,29 | +1,47 % | CNY 8,18 | CNY 8,44 | CNY 8,18 | 47,26M |
| 2026-09-03 | CNY 8,17 | +0,49 % | CNY 8,19 | CNY 8,31 | CNY 8,15 | 29,37M |
| 2026-09-02 | CNY 8,13 | -1,57 % | CNY 8,20 | CNY 8,28 | CNY 8,12 | 26,94M |
| 2026-09-01 | CNY 8,26 | +0,61 % | CNY 8,21 | CNY 8,36 | CNY 8,15 | 35,25M |
| 2026-08-31 | CNY 8,21 | +2,24 % | CNY 7,98 | CNY 8,23 | CNY 7,97 | 35,62M |
| 2026-08-28 | CNY 8,03 | +0,63 % | CNY 8,00 | CNY 8,15 | CNY 8,00 | 28,78M |
| 2026-08-27 | CNY 7,98 | +0,25 % | CNY 7,93 | CNY 7,98 | CNY 7,87 | 25,12M |
| 2026-08-26 | CNY 7,96 | +0,13 % | CNY 7,94 | CNY 8,06 | CNY 7,92 | 25,96M |
| 2026-08-25 | CNY 7,95 | +1,15 % | CNY 7,85 | CNY 7,98 | CNY 7,81 | 19,61M |
| 2026-08-24 | CNY 7,86 | -1,13 % | CNY 7,97 | CNY 7,98 | CNY 7,82 | 24,84M |
| 2026-08-21 | CNY 7,95 | -1,12 % | CNY 8,01 | CNY 8,03 | CNY 7,92 | 22,97M |
| 2026-08-20 | CNY 8,04 | +1,01 % | CNY 8,03 | CNY 8,11 | CNY 8,00 | 23,30M |
| 2026-08-19 | CNY 7,96 | -2,57 % | CNY 8,15 | CNY 8,17 | CNY 7,93 | 37,41M |
| 2026-08-18 | CNY 8,17 | -1,33 % | CNY 8,25 | CNY 8,25 | CNY 8,10 | 33,36M |
| 2026-08-17 | CNY 8,28 | -1,66 % | CNY 8,42 | CNY 8,43 | CNY 8,20 | 40,15M |
| 2026-08-14 | CNY 8,42 | +1,20 % | CNY 8,31 | CNY 8,48 | CNY 8,19 | 50,03M |
| 2026-08-13 | CNY 8,32 | -1,77 % | CNY 8,48 | CNY 8,62 | CNY 8,31 | 50,36M |
| 2026-08-12 | CNY 8,47 | +0,47 % | CNY 8,43 | CNY 8,52 | CNY 8,41 | 25,82M |
| 2026-08-11 | CNY 8,43 | -1,86 % | CNY 8,56 | CNY 8,62 | CNY 8,42 | 39,31M |
| 2026-08-10 | CNY 8,59 | +0,82 % | CNY 8,55 | CNY 8,61 | CNY 8,41 | 38,46M |
| 2026-08-07 | CNY 8,52 | -0,81 % | CNY 8,59 | CNY 8,61 | CNY 8,34 | 54,57M |
| 2026-08-06 | CNY 8,59 | -3,37 % | CNY 8,75 | CNY 8,96 | CNY 8,55 | 76,20M |
| 2026-08-05 | CNY 8,89 | +1,25 % | CNY 8,79 | CNY 9,06 | CNY 8,68 | 80,51M |
| 2026-08-04 | CNY 8,78 | +2,21 % | CNY 8,61 | CNY 8,84 | CNY 8,56 | 73,14M |
| 2026-08-03 | CNY 8,59 | +0,35 % | CNY 8,56 | CNY 8,88 | CNY 8,51 | 78,73M |
| 2026-07-31 | CNY 8,56 | +4,77 % | CNY 8,11 | CNY 8,72 | CNY 8,11 | 100,88M |
| 2026-07-30 | CNY 8,17 | -1,21 % | CNY 8,21 | CNY 8,56 | CNY 8,16 | 69,07M |
| 2026-07-29 | CNY 8,27 | +5,08 % | CNY 7,90 | CNY 8,34 | CNY 7,88 | 86,05M |
| 2026-07-28 | CNY 7,87 | +1,55 % | CNY 7,68 | CNY 7,95 | CNY 7,65 | 43,90M |
| 2026-07-27 | CNY 7,75 | +2,11 % | CNY 7,56 | CNY 7,80 | CNY 7,50 | 37,56M |
| 2026-07-24 | CNY 7,59 | -5,83 % | CNY 7,96 | CNY 7,96 | CNY 7,56 | 53,53M |
| 2026-07-23 | CNY 8,06 | -0,12 % | CNY 8,05 | CNY 8,09 | CNY 7,81 | 51,48M |
| 2026-07-22 | CNY 8,07 | -3,70 % | CNY 8,30 | CNY 8,30 | CNY 8,05 | 66,99M |
| 2026-07-21 | CNY 8,38 | +2,32 % | CNY 8,14 | CNY 8,63 | CNY 8,12 | 95,58M |
| 2026-07-20 | CNY 8,19 | +4,07 % | CNY 7,87 | CNY 8,23 | CNY 7,81 | 63,90M |
| 2026-07-17 | CNY 7,87 | -3,32 % | CNY 8,08 | CNY 8,25 | CNY 7,85 | 60,80M |
| 2026-07-16 | CNY 8,14 | -0,37 % | CNY 8,14 | CNY 8,30 | CNY 7,98 | 62,07M |
| 2026-07-15 | CNY 8,17 | +3,42 % | CNY 7,83 | CNY 8,28 | CNY 7,78 | 67,75M |
| 2026-07-14 | CNY 7,90 | -1,74 % | CNY 8,00 | CNY 8,05 | CNY 7,70 | 66,38M |
| 2026-07-13 | CNY 8,04 | -4,29 % | CNY 8,32 | CNY 8,50 | CNY 8,04 | 80,90M |
| 2026-07-10 | CNY 8,40 | -1,06 % | CNY 8,35 | CNY 8,62 | CNY 8,16 | 115,56M |
| 2026-07-09 | CNY 8,49 | +4,94 % | CNY 7,98 | CNY 8,49 | CNY 7,90 | 120,69M |
| 2026-07-08 | CNY 8,09 | +3,19 % | CNY 7,77 | CNY 8,09 | CNY 7,53 | 93,42M |
| 2026-07-07 | CNY 7,84 | +2,48 % | CNY 7,61 | CNY 8,01 | CNY 7,60 | 88,46M |
| 2026-07-06 | CNY 7,65 | 0,00 % | CNY 7,63 | CNY 7,74 | CNY 7,60 | 39,71M |
| 2026-07-03 | CNY 7,65 | -2,30 % | CNY 7,81 | CNY 7,89 | CNY 7,62 | 63,61M |
| 2026-07-02 | CNY 7,83 | -0,51 % | CNY 7,86 | CNY 8,06 | CNY 7,80 | 84,53M |
| 2026-07-01 | CNY 7,87 | +0,77 % | CNY 7,95 | CNY 7,99 | CNY 7,67 | 77,28M |
| 2026-06-30 | CNY 7,81 | -1,14 % | CNY 7,95 | CNY 7,95 | CNY 7,53 | 88,94M |
| 2026-06-29 | CNY 7,90 | +12,70 % | CNY 7,30 | CNY 8,23 | CNY 7,29 | 145,58M |
| 2026-06-26 | CNY 7,01 | -4,23 % | CNY 7,21 | CNY 7,26 | CNY 6,83 | 66,16M |
| 2026-06-25 | CNY 7,32 | +0,83 % | CNY 7,22 | CNY 7,48 | CNY 7,20 | 54,36M |
| 2026-06-24 | CNY 7,26 | -1,09 % | CNY 7,33 | CNY 7,47 | CNY 7,14 | 42,61M |
| 2026-06-23 | CNY 7,34 | -2,91 % | CNY 7,52 | CNY 7,64 | CNY 7,28 | 46,22M |
| 2026-06-22 | CNY 7,56 | +3,85 % | CNY 7,18 | CNY 7,59 | CNY 7,15 | 58,39M |
| 2026-06-18 | CNY 7,28 | -0,68 % | CNY 7,33 | CNY 7,42 | CNY 7,19 | 38,09M |
| 2026-06-17 | CNY 7,33 | -3,04 % | CNY 7,46 | CNY 7,50 | CNY 7,29 | 35,99M |
| 2026-06-16 | CNY 7,56 | +0,53 % | CNY 7,47 | CNY 7,65 | CNY 7,38 | 45,63M |
| 2026-06-15 | CNY 7,52 | +3,44 % | CNY 7,31 | CNY 7,57 | CNY 7,31 | 54,99M |
| 2026-06-12 | CNY 7,27 | +2,25 % | CNY 7,26 | CNY 7,34 | CNY 7,07 | 85,67M |
| 2026-06-11 | CNY 7,11 | -5,45 % | CNY 7,41 | CNY 7,50 | CNY 7,07 | 62,21M |
| 2026-06-10 | CNY 7,52 | -1,57 % | CNY 7,59 | CNY 7,70 | CNY 7,46 | 32,61M |
| 2026-06-09 | CNY 7,64 | +1,33 % | CNY 7,59 | CNY 7,71 | CNY 7,50 | 29,65M |
| 2026-06-08 | CNY 7,54 | -2,96 % | CNY 7,60 | CNY 7,80 | CNY 7,46 | 40,45M |
| 2026-06-05 | CNY 7,77 | +1,17 % | CNY 7,70 | CNY 7,94 | CNY 7,60 | 43,26M |
| 2026-06-04 | CNY 7,68 | -1,79 % | CNY 7,83 | CNY 7,85 | CNY 7,58 | 33,91M |
| 2026-06-03 | CNY 7,82 | -2,25 % | CNY 7,95 | CNY 8,03 | CNY 7,80 | 34,26M |
| 2026-06-02 | CNY 8,00 | -1,23 % | CNY 8,13 | CNY 8,16 | CNY 7,90 | 32,53M |
| 2026-06-01 | CNY 8,10 | +2,53 % | CNY 7,85 | CNY 8,22 | CNY 7,84 | 39,92M |
| 2026-05-29 | CNY 7,90 | -2,83 % | CNY 8,10 | CNY 8,19 | CNY 7,88 | 40,70M |
| 2026-05-28 | CNY 8,13 | -0,25 % | CNY 8,08 | CNY 8,19 | CNY 7,90 | 43,12M |
| 2026-05-27 | CNY 8,15 | -2,86 % | CNY 8,39 | CNY 8,51 | CNY 8,11 | 43,97M |
| 2026-05-26 | CNY 8,39 | -2,78 % | CNY 8,60 | CNY 8,67 | CNY 8,28 | 42,85M |