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