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