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