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