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