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