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