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