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