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