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