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 7,02 | -0,57 % | CNY 7,19 | CNY 7,19 | CNY 6,98 | 5,67M |
| 2026-09-29 | CNY 7,06 | +0,43 % | CNY 7,04 | CNY 7,13 | CNY 6,99 | 5,83M |
| 2026-09-28 | CNY 7,03 | -2,50 % | CNY 7,20 | CNY 7,22 | CNY 6,95 | 8,62M |
| 2026-09-24 | CNY 7,21 | -0,96 % | CNY 7,26 | CNY 7,33 | CNY 7,16 | 6,42M |
| 2026-09-23 | CNY 7,28 | -0,95 % | CNY 7,35 | CNY 7,42 | CNY 7,27 | 8,88M |
| 2026-09-22 | CNY 7,35 | +0,68 % | CNY 7,30 | CNY 7,39 | CNY 7,24 | 9,90M |
| 2026-09-21 | CNY 7,30 | +0,69 % | CNY 7,23 | CNY 7,32 | CNY 7,23 | 6,99M |
| 2026-09-18 | CNY 7,25 | +0,42 % | CNY 7,24 | CNY 7,33 | CNY 7,21 | 7,20M |
| 2026-09-17 | CNY 7,22 | +1,12 % | CNY 7,12 | CNY 7,22 | CNY 7,06 | 9,08M |
| 2026-09-16 | CNY 7,14 | +1,85 % | CNY 7,01 | CNY 7,21 | CNY 6,99 | 8,19M |
| 2026-09-15 | CNY 7,01 | -3,04 % | CNY 7,20 | CNY 7,23 | CNY 7,00 | 13,48M |
| 2026-09-14 | CNY 7,23 | -0,41 % | CNY 7,26 | CNY 7,33 | CNY 7,19 | 7,81M |
| 2026-09-11 | CNY 7,26 | -2,02 % | CNY 7,37 | CNY 7,38 | CNY 7,22 | 9,27M |
| 2026-09-10 | CNY 7,41 | -0,13 % | CNY 7,40 | CNY 7,42 | CNY 7,17 | 14,04M |
| 2026-09-09 | CNY 7,42 | -0,67 % | CNY 7,45 | CNY 7,52 | CNY 7,36 | 9,87M |
| 2026-09-08 | CNY 7,47 | +0,27 % | CNY 7,44 | CNY 7,48 | CNY 7,40 | 10,96M |
| 2026-09-07 | CNY 7,45 | -0,13 % | CNY 7,46 | CNY 7,50 | CNY 7,39 | 10,02M |
| 2026-09-04 | CNY 7,46 | -0,53 % | CNY 7,48 | CNY 7,64 | CNY 7,44 | 14,76M |
| 2026-09-03 | CNY 7,50 | -4,09 % | CNY 7,80 | CNY 7,84 | CNY 7,46 | 22,89M |
| 2026-09-02 | CNY 7,82 | +0,64 % | CNY 7,78 | CNY 8,08 | CNY 7,72 | 25,02M |
| 2026-09-01 | CNY 7,77 | -0,26 % | CNY 7,75 | CNY 7,83 | CNY 7,70 | 13,85M |
| 2026-08-31 | CNY 7,79 | +2,23 % | CNY 7,57 | CNY 7,81 | CNY 7,44 | 20,23M |
| 2026-08-28 | CNY 7,62 | -0,91 % | CNY 7,68 | CNY 7,69 | CNY 7,54 | 15,84M |
| 2026-08-27 | CNY 7,69 | +0,39 % | CNY 7,65 | CNY 7,70 | CNY 7,53 | 12,99M |
| 2026-08-26 | CNY 7,66 | -1,03 % | CNY 7,67 | CNY 7,76 | CNY 7,60 | 13,12M |
| 2026-08-25 | CNY 7,74 | +2,11 % | CNY 7,56 | CNY 7,76 | CNY 7,41 | 16,46M |
| 2026-08-24 | CNY 7,58 | -0,26 % | CNY 7,60 | CNY 7,66 | CNY 7,38 | 15,81M |
| 2026-08-21 | CNY 7,60 | 0,00 % | CNY 7,61 | CNY 7,65 | CNY 7,43 | 17,41M |
| 2026-08-20 | CNY 7,60 | -0,91 % | CNY 7,74 | CNY 7,78 | CNY 7,50 | 20,31M |
| 2026-08-19 | CNY 7,67 | -9,12 % | CNY 8,23 | CNY 8,24 | CNY 7,64 | 37,34M |
| 2026-08-18 | CNY 8,44 | +1,32 % | CNY 8,38 | CNY 8,85 | CNY 8,31 | 40,85M |
| 2026-08-17 | CNY 8,33 | -3,14 % | CNY 8,49 | CNY 8,55 | CNY 8,27 | 29,21M |
| 2026-08-14 | CNY 8,60 | -3,26 % | CNY 8,95 | CNY 8,97 | CNY 8,42 | 38,54M |
| 2026-08-13 | CNY 8,89 | -2,31 % | CNY 9,26 | CNY 9,35 | CNY 8,89 | 46,04M |
| 2026-08-12 | CNY 9,10 | +3,17 % | CNY 8,91 | CNY 9,29 | CNY 8,71 | 56,80M |
| 2026-08-11 | CNY 8,82 | +8,09 % | CNY 8,28 | CNY 9,34 | CNY 8,18 | 72,96M |
| 2026-08-10 | CNY 8,16 | +3,55 % | CNY 7,98 | CNY 8,18 | CNY 7,90 | 33,28M |
| 2026-08-07 | CNY 7,88 | -1,25 % | CNY 7,93 | CNY 7,96 | CNY 7,69 | 22,29M |
| 2026-08-06 | CNY 7,98 | -0,62 % | CNY 7,93 | CNY 8,02 | CNY 7,83 | 25,40M |
| 2026-08-05 | CNY 8,03 | +1,01 % | CNY 7,83 | CNY 8,08 | CNY 7,80 | 31,49M |
| 2026-08-04 | CNY 7,95 | +3,11 % | CNY 7,75 | CNY 8,12 | CNY 7,70 | 37,28M |
| 2026-08-03 | CNY 7,71 | +2,53 % | CNY 7,60 | CNY 7,79 | CNY 7,51 | 30,15M |
| 2026-07-31 | CNY 7,52 | +1,08 % | CNY 7,53 | CNY 7,81 | CNY 7,50 | 39,66M |
| 2026-07-30 | CNY 7,44 | -12,06 % | CNY 8,34 | CNY 8,46 | CNY 7,43 | 56,52M |
| 2026-07-29 | CNY 8,46 | -3,97 % | CNY 8,71 | CNY 8,84 | CNY 8,18 | 49,36M |
| 2026-07-28 | CNY 8,81 | -9,92 % | CNY 9,49 | CNY 9,74 | CNY 8,71 | 59,43M |
| 2026-07-27 | CNY 9,78 | +6,42 % | CNY 9,01 | CNY 9,97 | CNY 8,94 | 61,54M |
| 2026-07-24 | CNY 9,19 | -7,82 % | CNY 9,62 | CNY 10,21 | CNY 9,07 | 73,85M |
| 2026-07-23 | CNY 9,97 | -2,25 % | CNY 10,43 | CNY 10,86 | CNY 9,82 | 104,55M |
| 2026-07-22 | CNY 10,20 | +17,51 % | CNY 8,54 | CNY 10,34 | CNY 8,38 | 90,90M |
| 2026-07-21 | CNY 8,68 | -10,70 % | CNY 9,33 | CNY 9,47 | CNY 7,78 | 76,28M |
| 2026-07-20 | CNY 9,72 | +6,81 % | CNY 9,12 | CNY 10,34 | CNY 8,89 | 85,25M |
| 2026-07-17 | CNY 9,10 | +8,72 % | CNY 8,18 | CNY 9,77 | CNY 8,00 | 83,80M |
| 2026-07-16 | CNY 8,37 | -3,35 % | CNY 8,34 | CNY 8,85 | CNY 8,20 | 48,81M |
| 2026-07-15 | CNY 8,66 | +10,18 % | CNY 7,95 | CNY 8,68 | CNY 7,77 | 62,60M |
| 2026-07-14 | CNY 7,86 | +0,64 % | CNY 7,81 | CNY 8,00 | CNY 7,68 | 32,86M |
| 2026-07-13 | CNY 7,81 | -4,52 % | CNY 7,90 | CNY 8,14 | CNY 7,77 | 50,93M |
| 2026-07-10 | CNY 8,18 | +18,38 % | CNY 6,91 | CNY 8,29 | CNY 6,82 | 79,01M |
| 2026-07-09 | CNY 6,91 | -4,03 % | CNY 7,14 | CNY 7,25 | CNY 6,74 | 25,48M |
| 2026-07-08 | CNY 7,20 | -7,10 % | CNY 7,57 | CNY 7,72 | CNY 7,16 | 29,80M |
| 2026-07-07 | CNY 7,75 | +3,20 % | CNY 7,40 | CNY 7,77 | CNY 7,29 | 32,79M |
| 2026-07-06 | CNY 7,51 | +2,18 % | CNY 7,29 | CNY 7,65 | CNY 7,25 | 32,68M |
| 2026-07-03 | CNY 7,35 | +2,65 % | CNY 7,09 | CNY 7,46 | CNY 7,05 | 24,35M |
| 2026-07-02 | CNY 7,16 | +0,42 % | CNY 6,99 | CNY 7,35 | CNY 6,81 | 29,08M |
| 2026-07-01 | CNY 7,13 | +0,85 % | CNY 7,01 | CNY 7,23 | CNY 6,74 | 31,69M |
| 2026-06-30 | CNY 7,07 | +0,14 % | CNY 6,95 | CNY 7,27 | CNY 6,82 | 24,31M |
| 2026-06-29 | CNY 7,06 | -4,72 % | CNY 7,46 | CNY 7,49 | CNY 6,88 | 29,09M |
| 2026-06-26 | CNY 7,41 | -3,26 % | CNY 7,61 | CNY 7,77 | CNY 7,35 | 30,07M |
| 2026-06-25 | CNY 7,66 | +12,15 % | CNY 6,98 | CNY 7,88 | CNY 6,98 | 48,36M |
| 2026-06-24 | CNY 6,83 | -4,07 % | CNY 7,00 | CNY 7,22 | CNY 6,75 | 25,83M |
| 2026-06-23 | CNY 7,12 | +0,71 % | CNY 6,99 | CNY 7,28 | CNY 6,88 | 25,91M |
| 2026-06-22 | CNY 7,07 | +0,71 % | CNY 7,05 | CNY 7,27 | CNY 6,99 | 30,56M |
| 2026-06-18 | CNY 7,02 | -2,09 % | CNY 7,01 | CNY 7,10 | CNY 6,89 | 26,01M |
| 2026-06-17 | CNY 7,17 | +5,60 % | CNY 6,66 | CNY 7,20 | CNY 6,48 | 40,25M |
| 2026-06-16 | CNY 6,79 | +4,62 % | CNY 6,44 | CNY 6,97 | CNY 6,38 | 32,45M |
| 2026-06-15 | CNY 6,49 | -4,42 % | CNY 6,63 | CNY 6,76 | CNY 6,44 | 31,02M |
| 2026-06-12 | CNY 6,79 | +2,57 % | CNY 6,69 | CNY 6,87 | CNY 6,32 | 34,12M |
| 2026-06-11 | CNY 6,62 | -3,50 % | CNY 6,81 | CNY 7,26 | CNY 6,57 | 35,05M |
| 2026-06-10 | CNY 6,86 | -4,32 % | CNY 7,02 | CNY 7,06 | CNY 6,76 | 35,37M |
| 2026-06-09 | CNY 7,17 | -0,14 % | CNY 7,55 | CNY 7,95 | CNY 7,01 | 65,42M |
| 2026-06-08 | CNY 7,18 | +20,07 % | CNY 6,67 | CNY 7,18 | CNY 6,50 | 24,56M |
| 2026-06-05 | CNY 5,98 | +0,67 % | CNY 5,90 | CNY 6,08 | CNY 5,77 | 6,83M |
| 2026-06-04 | CNY 5,94 | -1,82 % | CNY 6,00 | CNY 6,08 | CNY 5,87 | 6,75M |
| 2026-06-03 | CNY 6,05 | -2,10 % | CNY 6,20 | CNY 6,20 | CNY 6,02 | 6,53M |
| 2026-06-02 | CNY 6,18 | -2,37 % | CNY 6,32 | CNY 6,33 | CNY 6,11 | 6,75M |
| 2026-06-01 | CNY 6,33 | +2,93 % | CNY 6,15 | CNY 6,38 | CNY 6,11 | 6,19M |
| 2026-05-29 | CNY 6,15 | -2,84 % | CNY 6,35 | CNY 6,35 | CNY 6,10 | 7,77M |
| 2026-05-28 | CNY 6,33 | +1,61 % | CNY 6,25 | CNY 6,35 | CNY 6,14 | 6,71M |
| 2026-05-27 | CNY 6,23 | -2,66 % | CNY 6,39 | CNY 6,44 | CNY 6,16 | 8,64M |
| 2026-05-26 | CNY 6,40 | -4,90 % | CNY 6,70 | CNY 6,70 | CNY 6,32 | 9,21M |