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