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 7,64 | -1,04 % | CNY 7,69 | CNY 8,08 | CNY 7,43 | 25,90M |
| 2026-09-29 | CNY 7,72 | +10,60 % | CNY 7,49 | CNY 8,05 | CNY 7,40 | 30,42M |
| 2026-09-28 | CNY 6,98 | 0,00 % | CNY 6,98 | CNY 6,98 | CNY 6,98 | 0 |
| 2026-09-24 | CNY 6,98 | -0,57 % | CNY 7,03 | CNY 7,03 | CNY 6,95 | 727,00K |
| 2026-09-23 | CNY 7,02 | -1,27 % | CNY 7,11 | CNY 7,11 | CNY 7,00 | 1,19M |
| 2026-09-22 | CNY 7,11 | +0,71 % | CNY 7,07 | CNY 7,20 | CNY 7,06 | 1,51M |
| 2026-09-21 | CNY 7,06 | +0,57 % | CNY 6,99 | CNY 7,09 | CNY 6,95 | 1,35M |
| 2026-09-18 | CNY 7,02 | +0,57 % | CNY 6,99 | CNY 7,05 | CNY 6,97 | 1,20M |
| 2026-09-17 | CNY 6,98 | -1,69 % | CNY 7,10 | CNY 7,10 | CNY 6,92 | 1,53M |
| 2026-09-16 | CNY 7,10 | -0,98 % | CNY 7,13 | CNY 7,20 | CNY 7,05 | 1,54M |
| 2026-09-15 | CNY 7,17 | -0,42 % | CNY 7,14 | CNY 7,25 | CNY 7,13 | 1,58M |
| 2026-09-14 | CNY 7,20 | 0,00 % | CNY 7,15 | CNY 7,27 | CNY 7,07 | 1,42M |
| 2026-09-11 | CNY 7,20 | -1,23 % | CNY 7,22 | CNY 7,33 | CNY 7,07 | 1,89M |
| 2026-09-10 | CNY 7,29 | -1,49 % | CNY 7,32 | CNY 7,37 | CNY 7,28 | 1,22M |
| 2026-09-09 | CNY 7,40 | -1,07 % | CNY 7,48 | CNY 7,48 | CNY 7,30 | 1,42M |
| 2026-09-08 | CNY 7,48 | -0,27 % | CNY 7,45 | CNY 7,60 | CNY 7,43 | 1,39M |
| 2026-09-07 | CNY 7,50 | -0,66 % | CNY 7,50 | CNY 7,53 | CNY 7,44 | 1,73M |
| 2026-09-04 | CNY 7,55 | +1,89 % | CNY 7,41 | CNY 7,58 | CNY 7,41 | 3,04M |
| 2026-09-03 | CNY 7,41 | -0,94 % | CNY 7,50 | CNY 7,53 | CNY 7,36 | 2,12M |
| 2026-09-02 | CNY 7,48 | -1,71 % | CNY 7,56 | CNY 7,58 | CNY 7,46 | 1,65M |
| 2026-09-01 | CNY 7,61 | -1,04 % | CNY 7,69 | CNY 7,75 | CNY 7,54 | 2,17M |
| 2026-08-31 | CNY 7,69 | -0,65 % | CNY 7,66 | CNY 7,75 | CNY 7,60 | 1,95M |
| 2026-08-28 | CNY 7,74 | +0,91 % | CNY 7,67 | CNY 7,75 | CNY 7,60 | 1,49M |
| 2026-08-27 | CNY 7,67 | +0,92 % | CNY 7,60 | CNY 7,67 | CNY 7,58 | 1,54M |
| 2026-08-26 | CNY 7,60 | +1,33 % | CNY 7,47 | CNY 7,60 | CNY 7,45 | 1,73M |
| 2026-08-25 | CNY 7,50 | +0,81 % | CNY 7,40 | CNY 7,56 | CNY 7,35 | 1,63M |
| 2026-08-24 | CNY 7,44 | -0,53 % | CNY 7,44 | CNY 7,48 | CNY 7,33 | 2,00M |
| 2026-08-21 | CNY 7,48 | -1,19 % | CNY 7,48 | CNY 7,55 | CNY 7,39 | 3,22M |
| 2026-08-20 | CNY 7,57 | +4,56 % | CNY 7,24 | CNY 7,57 | CNY 7,06 | 5,30M |
| 2026-08-19 | CNY 7,24 | -2,82 % | CNY 7,37 | CNY 7,37 | CNY 7,13 | 3,64M |
| 2026-08-18 | CNY 7,45 | -3,37 % | CNY 7,75 | CNY 7,75 | CNY 7,34 | 5,62M |
| 2026-08-17 | CNY 7,71 | -1,15 % | CNY 7,72 | CNY 7,81 | CNY 7,64 | 2,82M |
| 2026-08-14 | CNY 7,80 | +1,30 % | CNY 7,65 | CNY 7,84 | CNY 7,56 | 3,36M |
| 2026-08-13 | CNY 7,70 | -1,79 % | CNY 7,81 | CNY 7,85 | CNY 7,68 | 3,00M |
| 2026-08-12 | CNY 7,84 | +0,51 % | CNY 7,75 | CNY 7,86 | CNY 7,74 | 2,65M |
| 2026-08-11 | CNY 7,80 | +1,83 % | CNY 7,64 | CNY 7,83 | CNY 7,58 | 2,57M |
| 2026-08-10 | CNY 7,66 | +0,52 % | CNY 7,53 | CNY 7,71 | CNY 7,51 | 2,54M |
| 2026-08-07 | CNY 7,62 | -2,56 % | CNY 7,77 | CNY 7,82 | CNY 7,52 | 5,50M |
| 2026-08-06 | CNY 7,82 | +4,69 % | CNY 7,42 | CNY 7,82 | CNY 7,39 | 6,31M |
| 2026-08-05 | CNY 7,47 | +5,66 % | CNY 7,02 | CNY 7,55 | CNY 7,02 | 7,50M |
| 2026-08-04 | CNY 7,07 | +4,43 % | CNY 6,79 | CNY 7,08 | CNY 6,75 | 3,75M |
| 2026-08-03 | CNY 6,77 | +1,65 % | CNY 6,65 | CNY 6,77 | CNY 6,58 | 2,49M |
| 2026-07-31 | CNY 6,66 | +2,94 % | CNY 6,51 | CNY 6,66 | CNY 6,47 | 3,23M |
| 2026-07-30 | CNY 6,47 | +0,62 % | CNY 6,37 | CNY 6,59 | CNY 6,37 | 2,48M |
| 2026-07-29 | CNY 6,43 | +2,72 % | CNY 6,30 | CNY 6,46 | CNY 6,21 | 2,31M |
| 2026-07-28 | CNY 6,26 | +0,64 % | CNY 6,18 | CNY 6,37 | CNY 6,13 | 2,14M |
| 2026-07-27 | CNY 6,22 | +2,64 % | CNY 6,00 | CNY 6,22 | CNY 6,00 | 2,10M |
| 2026-07-24 | CNY 6,06 | -1,94 % | CNY 6,11 | CNY 6,29 | CNY 6,03 | 1,95M |
| 2026-07-23 | CNY 6,18 | +4,92 % | CNY 5,88 | CNY 6,26 | CNY 5,81 | 5,03M |
| 2026-07-22 | CNY 5,89 | -1,17 % | CNY 5,88 | CNY 5,99 | CNY 5,77 | 2,37M |
| 2026-07-21 | CNY 5,96 | +1,88 % | CNY 5,81 | CNY 5,99 | CNY 5,23 | 6,28M |
| 2026-07-20 | CNY 5,85 | -14,22 % | CNY 6,84 | CNY 6,88 | CNY 5,80 | 7,86M |
| 2026-07-17 | CNY 6,82 | -2,85 % | CNY 7,00 | CNY 7,08 | CNY 6,77 | 2,89M |
| 2026-07-16 | CNY 7,02 | -3,17 % | CNY 7,17 | CNY 7,25 | CNY 6,90 | 3,42M |
| 2026-07-15 | CNY 7,25 | -1,23 % | CNY 7,34 | CNY 7,37 | CNY 7,20 | 2,06M |
| 2026-07-14 | CNY 7,34 | +0,82 % | CNY 7,17 | CNY 7,35 | CNY 7,17 | 2,36M |
| 2026-07-13 | CNY 7,28 | -4,84 % | CNY 7,58 | CNY 7,65 | CNY 7,21 | 2,28M |
| 2026-07-10 | CNY 7,65 | +1,06 % | CNY 7,50 | CNY 7,85 | CNY 7,44 | 3,55M |
| 2026-07-09 | CNY 7,57 | +4,56 % | CNY 7,25 | CNY 7,62 | CNY 7,25 | 4,84M |
| 2026-07-08 | CNY 7,24 | +0,14 % | CNY 7,20 | CNY 7,34 | CNY 7,17 | 1,75M |
| 2026-07-07 | CNY 7,23 | -5,98 % | CNY 7,68 | CNY 7,68 | CNY 7,20 | 3,10M |
| 2026-07-06 | CNY 7,69 | -3,39 % | CNY 7,90 | CNY 7,91 | CNY 7,58 | 3,92M |
| 2026-07-03 | CNY 7,96 | +2,71 % | CNY 7,71 | CNY 7,96 | CNY 7,71 | 3,16M |
| 2026-07-02 | CNY 7,75 | +3,47 % | CNY 7,46 | CNY 7,86 | CNY 7,41 | 4,63M |
| 2026-07-01 | CNY 7,49 | +4,32 % | CNY 7,14 | CNY 7,58 | CNY 7,13 | 4,59M |
| 2026-06-30 | CNY 7,18 | +2,57 % | CNY 7,00 | CNY 7,19 | CNY 6,96 | 2,44M |
| 2026-06-29 | CNY 7,00 | -4,37 % | CNY 7,25 | CNY 7,25 | CNY 6,90 | 3,53M |
| 2026-06-26 | CNY 7,32 | 0,00 % | CNY 7,32 | CNY 7,45 | CNY 7,10 | 3,44M |
| 2026-06-25 | CNY 7,32 | -4,06 % | CNY 7,61 | CNY 7,61 | CNY 7,26 | 2,90M |
| 2026-06-24 | CNY 7,63 | -2,80 % | CNY 7,84 | CNY 7,84 | CNY 7,50 | 3,09M |
| 2026-06-23 | CNY 7,85 | +3,02 % | CNY 7,58 | CNY 7,93 | CNY 7,58 | 3,82M |
| 2026-06-22 | CNY 7,62 | -3,91 % | CNY 7,88 | CNY 7,93 | CNY 7,35 | 4,98M |
| 2026-06-18 | CNY 7,93 | +1,02 % | CNY 7,84 | CNY 8,03 | CNY 7,80 | 3,89M |
| 2026-06-17 | CNY 7,85 | -2,85 % | CNY 7,96 | CNY 8,02 | CNY 7,80 | 3,46M |
| 2026-06-16 | CNY 8,08 | +5,21 % | CNY 7,69 | CNY 8,08 | CNY 7,62 | 4,87M |
| 2026-06-15 | CNY 7,68 | +0,13 % | CNY 7,60 | CNY 7,77 | CNY 7,56 | 3,18M |
| 2026-06-12 | CNY 7,67 | +1,59 % | CNY 7,58 | CNY 7,84 | CNY 7,51 | 4,04M |
| 2026-06-11 | CNY 7,55 | +2,44 % | CNY 7,31 | CNY 7,61 | CNY 7,23 | 4,65M |
| 2026-06-10 | CNY 7,37 | -5,03 % | CNY 7,66 | CNY 7,70 | CNY 7,16 | 8,73M |
| 2026-06-09 | CNY 7,76 | +0,78 % | CNY 7,70 | CNY 7,77 | CNY 7,63 | 2,36M |
| 2026-06-08 | CNY 7,70 | -3,39 % | CNY 7,65 | CNY 7,85 | CNY 7,58 | 4,47M |
| 2026-06-05 | CNY 7,97 | +0,38 % | CNY 7,94 | CNY 8,06 | CNY 7,79 | 5,10M |
| 2026-06-04 | CNY 7,94 | -6,04 % | CNY 8,44 | CNY 8,44 | CNY 7,87 | 8,00M |
| 2026-06-03 | CNY 8,45 | -2,42 % | CNY 8,61 | CNY 8,70 | CNY 8,38 | 4,01M |
| 2026-06-02 | CNY 8,66 | +0,12 % | CNY 8,60 | CNY 8,75 | CNY 8,54 | 3,53M |
| 2026-06-01 | CNY 8,65 | +2,37 % | CNY 8,45 | CNY 8,67 | CNY 8,42 | 3,26M |
| 2026-05-29 | CNY 8,45 | -3,65 % | CNY 8,77 | CNY 8,77 | CNY 8,40 | 5,72M |
| 2026-05-28 | CNY 8,77 | +1,15 % | CNY 8,66 | CNY 8,85 | CNY 8,61 | 4,39M |
| 2026-05-27 | CNY 8,67 | -0,91 % | CNY 8,80 | CNY 8,80 | CNY 8,53 | 4,71M |
| 2026-05-26 | CNY 8,75 | -4,37 % | CNY 9,15 | CNY 9,15 | CNY 8,68 | 6,35M |