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