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