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