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