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