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