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 6,36 | -1,09 % | CNY 6,50 | CNY 6,52 | CNY 6,33 | 26,45M |
| 2026-09-29 | CNY 6,43 | -0,46 % | CNY 6,44 | CNY 6,52 | CNY 6,41 | 21,18M |
| 2026-09-28 | CNY 6,46 | -3,58 % | CNY 6,71 | CNY 6,78 | CNY 6,39 | 37,18M |
| 2026-09-24 | CNY 6,70 | -3,74 % | CNY 6,95 | CNY 6,95 | CNY 6,70 | 31,43M |
| 2026-09-23 | CNY 6,96 | -0,29 % | CNY 6,95 | CNY 7,06 | CNY 6,91 | 27,52M |
| 2026-09-22 | CNY 6,98 | +0,14 % | CNY 7,06 | CNY 7,14 | CNY 6,95 | 42,21M |
| 2026-09-21 | CNY 6,97 | +0,72 % | CNY 6,97 | CNY 7,01 | CNY 6,91 | 29,83M |
| 2026-09-18 | CNY 6,92 | +1,02 % | CNY 6,95 | CNY 6,97 | CNY 6,86 | 25,59M |
| 2026-09-17 | CNY 6,85 | -1,44 % | CNY 6,91 | CNY 7,05 | CNY 6,84 | 32,17M |
| 2026-09-16 | CNY 6,95 | +3,12 % | CNY 6,75 | CNY 6,97 | CNY 6,68 | 38,38M |
| 2026-09-15 | CNY 6,74 | -0,74 % | CNY 6,83 | CNY 6,85 | CNY 6,67 | 30,23M |
| 2026-09-14 | CNY 6,79 | +0,74 % | CNY 6,70 | CNY 6,84 | CNY 6,64 | 23,50M |
| 2026-09-11 | CNY 6,74 | -1,03 % | CNY 6,76 | CNY 6,81 | CNY 6,56 | 34,11M |
| 2026-09-10 | CNY 6,81 | -1,59 % | CNY 6,87 | CNY 6,91 | CNY 6,79 | 25,80M |
| 2026-09-09 | CNY 6,92 | +0,14 % | CNY 6,94 | CNY 7,01 | CNY 6,88 | 28,37M |
| 2026-09-08 | CNY 6,91 | +0,58 % | CNY 6,89 | CNY 7,06 | CNY 6,88 | 30,57M |
| 2026-09-07 | CNY 6,87 | +0,88 % | CNY 6,87 | CNY 6,92 | CNY 6,83 | 27,42M |
| 2026-09-04 | CNY 6,81 | -1,16 % | CNY 6,93 | CNY 7,05 | CNY 6,76 | 40,27M |
| 2026-09-03 | CNY 6,89 | -1,29 % | CNY 7,03 | CNY 7,08 | CNY 6,83 | 31,31M |
| 2026-09-02 | CNY 6,98 | -1,27 % | CNY 7,02 | CNY 7,03 | CNY 6,88 | 28,25M |
| 2026-09-01 | CNY 7,07 | -0,56 % | CNY 7,10 | CNY 7,12 | CNY 6,97 | 32,95M |
| 2026-08-31 | CNY 7,11 | -1,11 % | CNY 7,05 | CNY 7,12 | CNY 6,96 | 38,23M |
| 2026-08-28 | CNY 7,19 | -0,28 % | CNY 7,20 | CNY 7,32 | CNY 7,16 | 29,06M |
| 2026-08-27 | CNY 7,21 | +3,00 % | CNY 7,03 | CNY 7,21 | CNY 7,01 | 35,44M |
| 2026-08-26 | CNY 7,00 | +0,43 % | CNY 6,96 | CNY 7,08 | CNY 6,93 | 29,10M |
| 2026-08-25 | CNY 6,97 | +1,46 % | CNY 6,80 | CNY 7,01 | CNY 6,71 | 33,89M |
| 2026-08-24 | CNY 6,87 | -3,24 % | CNY 7,04 | CNY 7,06 | CNY 6,74 | 34,32M |
| 2026-08-21 | CNY 7,10 | +1,87 % | CNY 6,93 | CNY 7,14 | CNY 6,82 | 38,59M |
| 2026-08-20 | CNY 6,97 | +0,43 % | CNY 7,04 | CNY 7,07 | CNY 6,94 | 31,22M |
| 2026-08-19 | CNY 6,94 | -7,10 % | CNY 7,31 | CNY 7,36 | CNY 6,93 | 57,64M |
| 2026-08-18 | CNY 7,47 | +0,40 % | CNY 7,45 | CNY 7,58 | CNY 7,37 | 48,97M |
| 2026-08-17 | CNY 7,44 | +2,20 % | CNY 7,28 | CNY 7,44 | CNY 7,24 | 43,77M |
| 2026-08-14 | CNY 7,28 | +0,83 % | CNY 7,28 | CNY 7,30 | CNY 7,18 | 32,73M |
| 2026-08-13 | CNY 7,22 | -2,56 % | CNY 7,47 | CNY 7,49 | CNY 7,22 | 47,16M |
| 2026-08-12 | CNY 7,41 | +2,92 % | CNY 7,21 | CNY 7,43 | CNY 7,16 | 57,62M |
| 2026-08-11 | CNY 7,20 | -0,55 % | CNY 7,20 | CNY 7,28 | CNY 7,15 | 35,61M |
| 2026-08-10 | CNY 7,24 | -0,96 % | CNY 7,38 | CNY 7,38 | CNY 7,16 | 41,98M |
| 2026-08-07 | CNY 7,31 | +0,97 % | CNY 7,25 | CNY 7,37 | CNY 7,11 | 56,30M |
| 2026-08-06 | CNY 7,24 | -1,09 % | CNY 7,22 | CNY 7,32 | CNY 7,16 | 50,43M |
| 2026-08-05 | CNY 7,32 | +1,24 % | CNY 7,13 | CNY 7,38 | CNY 7,12 | 64,57M |
| 2026-08-04 | CNY 7,23 | +2,55 % | CNY 7,12 | CNY 7,29 | CNY 7,07 | 45,80M |
| 2026-08-03 | CNY 7,05 | +0,71 % | CNY 6,96 | CNY 7,08 | CNY 6,93 | 34,62M |
| 2026-07-31 | CNY 7,00 | +1,89 % | CNY 7,15 | CNY 7,24 | CNY 7,00 | 59,19M |
| 2026-07-30 | CNY 6,87 | -2,69 % | CNY 6,97 | CNY 7,04 | CNY 6,73 | 45,32M |
| 2026-07-29 | CNY 7,06 | +1,73 % | CNY 6,85 | CNY 7,08 | CNY 6,66 | 58,04M |
| 2026-07-28 | CNY 6,94 | +1,31 % | CNY 6,80 | CNY 7,17 | CNY 6,75 | 64,21M |
| 2026-07-27 | CNY 6,85 | +3,79 % | CNY 6,59 | CNY 6,85 | CNY 6,56 | 36,58M |
| 2026-07-24 | CNY 6,60 | -3,08 % | CNY 6,70 | CNY 6,76 | CNY 6,57 | 35,16M |
| 2026-07-23 | CNY 6,81 | +1,79 % | CNY 6,69 | CNY 6,83 | CNY 6,66 | 39,28M |
| 2026-07-22 | CNY 6,69 | -4,84 % | CNY 6,93 | CNY 7,04 | CNY 6,69 | 54,12M |
| 2026-07-21 | CNY 7,03 | +5,87 % | CNY 6,65 | CNY 7,05 | CNY 6,35 | 70,75M |
| 2026-07-20 | CNY 6,64 | -2,06 % | CNY 6,90 | CNY 6,99 | CNY 6,42 | 54,20M |
| 2026-07-17 | CNY 6,78 | -6,87 % | CNY 7,21 | CNY 7,28 | CNY 6,75 | 57,82M |
| 2026-07-16 | CNY 7,28 | -2,54 % | CNY 7,30 | CNY 7,53 | CNY 7,20 | 40,73M |
| 2026-07-15 | CNY 7,47 | -5,92 % | CNY 7,99 | CNY 8,00 | CNY 7,47 | 50,74M |
| 2026-07-14 | CNY 7,94 | +0,76 % | CNY 7,88 | CNY 8,02 | CNY 7,57 | 51,62M |
| 2026-07-13 | CNY 7,88 | -10,56 % | CNY 8,70 | CNY 8,78 | CNY 7,88 | 79,12M |
| 2026-07-10 | CNY 8,81 | -2,65 % | CNY 8,98 | CNY 9,32 | CNY 8,81 | 74,81M |
| 2026-07-09 | CNY 9,05 | +5,48 % | CNY 8,68 | CNY 9,08 | CNY 8,55 | 68,11M |
| 2026-07-08 | CNY 8,58 | -5,51 % | CNY 8,96 | CNY 9,06 | CNY 8,58 | 60,72M |
| 2026-07-07 | CNY 9,08 | +2,25 % | CNY 8,96 | CNY 9,12 | CNY 8,79 | 67,19M |
| 2026-07-06 | CNY 8,88 | -1,88 % | CNY 9,16 | CNY 9,20 | CNY 8,72 | 70,50M |
| 2026-07-03 | CNY 9,05 | -5,93 % | CNY 9,55 | CNY 9,65 | CNY 9,01 | 103,34M |
| 2026-07-02 | CNY 9,62 | -6,69 % | CNY 10,02 | CNY 10,05 | CNY 9,55 | 114,97M |
| 2026-07-01 | CNY 10,31 | -6,78 % | CNY 10,86 | CNY 10,96 | CNY 10,09 | 169,33M |
| 2026-06-30 | CNY 11,06 | +2,31 % | CNY 10,62 | CNY 11,23 | CNY 10,56 | 172,88M |
| 2026-06-29 | CNY 10,81 | +5,77 % | CNY 10,27 | CNY 10,81 | CNY 10,13 | 159,69M |
| 2026-06-26 | CNY 10,22 | -1,64 % | CNY 10,20 | CNY 10,96 | CNY 10,03 | 172,61M |
| 2026-06-25 | CNY 10,39 | +4,42 % | CNY 9,91 | CNY 10,49 | CNY 9,76 | 167,34M |
| 2026-06-24 | CNY 9,95 | +4,85 % | CNY 9,40 | CNY 9,95 | CNY 9,23 | 131,35M |
| 2026-06-23 | CNY 9,49 | -1,66 % | CNY 9,54 | CNY 9,89 | CNY 9,36 | 94,10M |
| 2026-06-22 | CNY 9,65 | +0,31 % | CNY 9,71 | CNY 9,87 | CNY 9,33 | 112,18M |
| 2026-06-18 | CNY 9,62 | -2,53 % | CNY 9,69 | CNY 9,83 | CNY 9,56 | 99,47M |
| 2026-06-17 | CNY 9,87 | +6,02 % | CNY 9,12 | CNY 9,90 | CNY 9,11 | 143,56M |
| 2026-06-16 | CNY 9,31 | +3,79 % | CNY 8,95 | CNY 9,45 | CNY 8,91 | 101,53M |
| 2026-06-15 | CNY 8,97 | +4,06 % | CNY 8,60 | CNY 9,00 | CNY 8,60 | 77,10M |
| 2026-06-12 | CNY 8,62 | -4,65 % | CNY 9,15 | CNY 9,35 | CNY 8,60 | 87,11M |
| 2026-06-11 | CNY 9,04 | +1,69 % | CNY 8,76 | CNY 9,07 | CNY 8,57 | 75,19M |
| 2026-06-10 | CNY 8,89 | -6,42 % | CNY 9,32 | CNY 9,35 | CNY 8,77 | 109,12M |
| 2026-06-09 | CNY 9,50 | -2,26 % | CNY 9,75 | CNY 9,87 | CNY 9,22 | 153,67M |
| 2026-06-08 | CNY 9,72 | +9,34 % | CNY 8,88 | CNY 10,08 | CNY 8,82 | 215,14M |
| 2026-06-05 | CNY 8,89 | -1,11 % | CNY 8,90 | CNY 9,25 | CNY 8,55 | 105,46M |
| 2026-06-04 | CNY 8,99 | +1,47 % | CNY 8,72 | CNY 9,04 | CNY 8,62 | 87,20M |
| 2026-06-03 | CNY 8,86 | +2,78 % | CNY 8,67 | CNY 9,26 | CNY 8,67 | 128,31M |
| 2026-06-02 | CNY 8,62 | +1,29 % | CNY 8,54 | CNY 8,68 | CNY 8,32 | 65,76M |
| 2026-06-01 | CNY 8,51 | -2,63 % | CNY 8,62 | CNY 8,83 | CNY 8,46 | 64,64M |
| 2026-05-29 | CNY 8,74 | -5,72 % | CNY 9,25 | CNY 9,33 | CNY 8,62 | 96,84M |
| 2026-05-28 | CNY 9,27 | -0,32 % | CNY 9,18 | CNY 9,35 | CNY 8,97 | 86,35M |
| 2026-05-27 | CNY 9,30 | -3,13 % | CNY 9,58 | CNY 10,02 | CNY 9,20 | 132,30M |
| 2026-05-26 | CNY 9,60 | -3,90 % | CNY 9,96 | CNY 10,07 | CNY 9,46 | 107,78M |