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