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 6,98 | +0,29 % | CNY 7,00 | CNY 7,05 | CNY 6,92 | 30,09M |
| 2026-09-29 | CNY 6,96 | +1,90 % | CNY 6,82 | CNY 6,99 | CNY 6,78 | 29,43M |
| 2026-09-28 | CNY 6,83 | -1,01 % | CNY 7,01 | CNY 7,04 | CNY 6,75 | 33,48M |
| 2026-09-24 | CNY 6,90 | -1,57 % | CNY 6,98 | CNY 7,06 | CNY 6,88 | 31,32M |
| 2026-09-23 | CNY 7,01 | -1,96 % | CNY 7,12 | CNY 7,17 | CNY 7,00 | 36,40M |
| 2026-09-22 | CNY 7,15 | +2,73 % | CNY 7,00 | CNY 7,21 | CNY 7,00 | 64,84M |
| 2026-09-21 | CNY 6,96 | +2,96 % | CNY 6,75 | CNY 6,98 | CNY 6,74 | 48,96M |
| 2026-09-18 | CNY 6,76 | +1,05 % | CNY 6,74 | CNY 6,90 | CNY 6,73 | 38,46M |
| 2026-09-17 | CNY 6,69 | +0,15 % | CNY 6,63 | CNY 6,73 | CNY 6,62 | 21,08M |
| 2026-09-16 | CNY 6,68 | +1,06 % | CNY 6,59 | CNY 6,68 | CNY 6,53 | 22,64M |
| 2026-09-15 | CNY 6,61 | -1,20 % | CNY 6,70 | CNY 6,75 | CNY 6,59 | 26,81M |
| 2026-09-14 | CNY 6,69 | +0,45 % | CNY 6,66 | CNY 6,74 | CNY 6,63 | 22,54M |
| 2026-09-11 | CNY 6,66 | -2,49 % | CNY 6,78 | CNY 6,80 | CNY 6,61 | 35,43M |
| 2026-09-10 | CNY 6,83 | -1,01 % | CNY 6,87 | CNY 6,87 | CNY 6,78 | 22,45M |
| 2026-09-09 | CNY 6,90 | -2,54 % | CNY 7,07 | CNY 7,07 | CNY 6,86 | 41,66M |
| 2026-09-08 | CNY 7,08 | +1,87 % | CNY 6,95 | CNY 7,12 | CNY 6,88 | 44,65M |
| 2026-09-07 | CNY 6,95 | -0,86 % | CNY 7,05 | CNY 7,07 | CNY 6,91 | 37,83M |
| 2026-09-04 | CNY 7,01 | +0,86 % | CNY 7,02 | CNY 7,25 | CNY 7,00 | 60,40M |
| 2026-09-03 | CNY 6,95 | -2,11 % | CNY 7,11 | CNY 7,21 | CNY 6,93 | 40,16M |
| 2026-09-02 | CNY 7,10 | -1,80 % | CNY 7,21 | CNY 7,27 | CNY 7,09 | 36,56M |
| 2026-09-01 | CNY 7,23 | +2,26 % | CNY 7,08 | CNY 7,42 | CNY 7,08 | 70,84M |
| 2026-08-31 | CNY 7,07 | +2,91 % | CNY 6,78 | CNY 7,08 | CNY 6,76 | 52,57M |
| 2026-08-28 | CNY 6,87 | +0,73 % | CNY 6,89 | CNY 7,05 | CNY 6,84 | 56,95M |
| 2026-08-27 | CNY 6,82 | +0,59 % | CNY 6,77 | CNY 6,85 | CNY 6,75 | 34,34M |
| 2026-08-26 | CNY 6,78 | -4,24 % | CNY 6,97 | CNY 6,98 | CNY 6,73 | 68,38M |
| 2026-08-25 | CNY 7,08 | +1,58 % | CNY 6,95 | CNY 7,09 | CNY 6,89 | 33,18M |
| 2026-08-24 | CNY 6,97 | -2,79 % | CNY 7,18 | CNY 7,19 | CNY 6,88 | 44,31M |
| 2026-08-21 | CNY 7,17 | -2,71 % | CNY 7,28 | CNY 7,40 | CNY 7,13 | 47,49M |
| 2026-08-20 | CNY 7,37 | +4,39 % | CNY 7,20 | CNY 7,60 | CNY 7,16 | 89,57M |
| 2026-08-19 | CNY 7,06 | -5,11 % | CNY 7,36 | CNY 7,40 | CNY 7,05 | 55,87M |
| 2026-08-18 | CNY 7,44 | -2,49 % | CNY 7,59 | CNY 7,62 | CNY 7,29 | 69,06M |
| 2026-08-17 | CNY 7,63 | -1,29 % | CNY 7,67 | CNY 7,70 | CNY 7,50 | 49,34M |
| 2026-08-14 | CNY 7,73 | -1,53 % | CNY 7,83 | CNY 7,97 | CNY 7,59 | 68,49M |
| 2026-08-13 | CNY 7,85 | -1,01 % | CNY 7,95 | CNY 8,06 | CNY 7,83 | 79,01M |
| 2026-08-12 | CNY 7,93 | +0,63 % | CNY 8,00 | CNY 8,05 | CNY 7,78 | 75,50M |
| 2026-08-11 | CNY 7,88 | +0,13 % | CNY 7,80 | CNY 8,01 | CNY 7,66 | 76,54M |
| 2026-08-10 | CNY 7,87 | +1,42 % | CNY 7,80 | CNY 8,25 | CNY 7,75 | 107,88M |
| 2026-08-07 | CNY 7,76 | +0,26 % | CNY 7,69 | CNY 7,78 | CNY 7,42 | 79,61M |
| 2026-08-06 | CNY 7,74 | -0,77 % | CNY 7,66 | CNY 7,92 | CNY 7,61 | 71,94M |
| 2026-08-05 | CNY 7,80 | +0,78 % | CNY 7,74 | CNY 8,04 | CNY 7,66 | 91,08M |
| 2026-08-04 | CNY 7,74 | +2,65 % | CNY 7,62 | CNY 7,81 | CNY 7,59 | 74,69M |
| 2026-08-03 | CNY 7,54 | -0,66 % | CNY 7,60 | CNY 7,75 | CNY 7,46 | 75,66M |
| 2026-07-31 | CNY 7,59 | +8,74 % | CNY 7,01 | CNY 7,74 | CNY 7,01 | 134,28M |
| 2026-07-30 | CNY 6,98 | 0,00 % | CNY 6,95 | CNY 7,18 | CNY 6,93 | 57,16M |
| 2026-07-29 | CNY 6,98 | +1,60 % | CNY 6,91 | CNY 7,04 | CNY 6,80 | 56,16M |
| 2026-07-28 | CNY 6,87 | +1,33 % | CNY 6,71 | CNY 6,97 | CNY 6,70 | 48,44M |
| 2026-07-27 | CNY 6,78 | +3,99 % | CNY 6,52 | CNY 6,79 | CNY 6,47 | 52,38M |
| 2026-07-24 | CNY 6,52 | -5,23 % | CNY 6,79 | CNY 6,79 | CNY 6,51 | 55,78M |
| 2026-07-23 | CNY 6,88 | 0,00 % | CNY 6,84 | CNY 6,89 | CNY 6,69 | 50,51M |
| 2026-07-22 | CNY 6,88 | -2,82 % | CNY 7,02 | CNY 7,09 | CNY 6,84 | 58,68M |
| 2026-07-21 | CNY 7,08 | +2,02 % | CNY 6,90 | CNY 7,13 | CNY 6,88 | 73,39M |
| 2026-07-20 | CNY 6,94 | +2,97 % | CNY 6,76 | CNY 6,94 | CNY 6,70 | 67,82M |
| 2026-07-17 | CNY 6,74 | -7,42 % | CNY 7,28 | CNY 7,34 | CNY 6,70 | 98,32M |
| 2026-07-16 | CNY 7,28 | +2,68 % | CNY 7,09 | CNY 7,34 | CNY 6,95 | 87,38M |
| 2026-07-15 | CNY 7,09 | +3,81 % | CNY 6,77 | CNY 7,19 | CNY 6,73 | 71,63M |
| 2026-07-14 | CNY 6,83 | -1,16 % | CNY 6,95 | CNY 7,06 | CNY 6,75 | 51,77M |
| 2026-07-13 | CNY 6,91 | -3,09 % | CNY 7,19 | CNY 7,29 | CNY 6,86 | 63,54M |
| 2026-07-10 | CNY 7,13 | +5,32 % | CNY 6,73 | CNY 7,29 | CNY 6,64 | 93,18M |
| 2026-07-09 | CNY 6,77 | +1,50 % | CNY 6,64 | CNY 6,87 | CNY 6,55 | 51,93M |
| 2026-07-08 | CNY 6,67 | +1,99 % | CNY 6,56 | CNY 6,72 | CNY 6,48 | 45,49M |
| 2026-07-07 | CNY 6,54 | -4,11 % | CNY 6,81 | CNY 6,83 | CNY 6,54 | 35,34M |
| 2026-07-06 | CNY 6,82 | -1,59 % | CNY 6,93 | CNY 7,00 | CNY 6,78 | 41,14M |
| 2026-07-03 | CNY 6,93 | +0,58 % | CNY 6,89 | CNY 7,09 | CNY 6,78 | 48,91M |
| 2026-07-02 | CNY 6,89 | -1,85 % | CNY 7,06 | CNY 7,25 | CNY 6,86 | 58,26M |
| 2026-07-01 | CNY 7,02 | +4,31 % | CNY 6,75 | CNY 7,12 | CNY 6,68 | 61,07M |
| 2026-06-30 | CNY 6,73 | -0,44 % | CNY 6,75 | CNY 6,80 | CNY 6,62 | 41,70M |
| 2026-06-29 | CNY 6,76 | +2,89 % | CNY 6,57 | CNY 6,96 | CNY 6,47 | 55,06M |
| 2026-06-26 | CNY 6,57 | -4,92 % | CNY 6,88 | CNY 6,89 | CNY 6,56 | 56,57M |
| 2026-06-25 | CNY 6,91 | -1,99 % | CNY 7,02 | CNY 7,10 | CNY 6,85 | 48,15M |
| 2026-06-24 | CNY 7,05 | -1,95 % | CNY 7,25 | CNY 7,25 | CNY 6,98 | 44,56M |
| 2026-06-23 | CNY 7,19 | -1,91 % | CNY 7,26 | CNY 7,41 | CNY 7,14 | 52,58M |
| 2026-06-22 | CNY 7,33 | +2,66 % | CNY 7,07 | CNY 7,35 | CNY 6,84 | 75,92M |
| 2026-06-18 | CNY 7,14 | +2,15 % | CNY 7,02 | CNY 7,33 | CNY 6,98 | 61,87M |
| 2026-06-17 | CNY 6,99 | -3,05 % | CNY 7,06 | CNY 7,07 | CNY 6,94 | 51,38M |
| 2026-06-16 | CNY 7,21 | -1,23 % | CNY 7,24 | CNY 7,24 | CNY 7,11 | 44,66M |
| 2026-06-15 | CNY 7,30 | +1,67 % | CNY 7,20 | CNY 7,33 | CNY 7,18 | 43,09M |
| 2026-06-12 | CNY 7,18 | +3,31 % | CNY 7,09 | CNY 7,28 | CNY 7,02 | 58,83M |
| 2026-06-11 | CNY 6,95 | -3,34 % | CNY 7,18 | CNY 7,19 | CNY 6,90 | 42,34M |
| 2026-06-10 | CNY 7,19 | -2,71 % | CNY 7,34 | CNY 7,40 | CNY 7,12 | 36,81M |
| 2026-06-09 | CNY 7,39 | +2,07 % | CNY 7,31 | CNY 7,41 | CNY 7,19 | 38,87M |
| 2026-06-08 | CNY 7,24 | -3,47 % | CNY 7,31 | CNY 7,45 | CNY 7,15 | 46,96M |
| 2026-06-05 | CNY 7,50 | +0,54 % | CNY 7,50 | CNY 7,63 | CNY 7,42 | 44,15M |
| 2026-06-04 | CNY 7,46 | -3,37 % | CNY 7,67 | CNY 7,67 | CNY 7,41 | 53,41M |
| 2026-06-03 | CNY 7,72 | -2,53 % | CNY 7,87 | CNY 7,92 | CNY 7,69 | 49,39M |
| 2026-06-02 | CNY 7,92 | -2,82 % | CNY 8,14 | CNY 8,16 | CNY 7,87 | 49,59M |
| 2026-06-01 | CNY 8,15 | +3,95 % | CNY 7,84 | CNY 8,29 | CNY 7,83 | 73,09M |
| 2026-05-29 | CNY 7,84 | -2,85 % | CNY 8,14 | CNY 8,30 | CNY 7,80 | 66,64M |
| 2026-05-28 | CNY 8,07 | +0,37 % | CNY 8,04 | CNY 8,18 | CNY 7,93 | 61,07M |
| 2026-05-27 | CNY 8,04 | -4,06 % | CNY 8,35 | CNY 8,41 | CNY 8,02 | 58,68M |
| 2026-05-26 | CNY 8,38 | -1,99 % | CNY 8,48 | CNY 8,52 | CNY 8,19 | 59,67M |