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