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 7,21 | -0,83 % | CNY 7,32 | CNY 7,33 | CNY 7,17 | 7,59M |
| 2026-09-29 | CNY 7,27 | +0,28 % | CNY 7,24 | CNY 7,31 | CNY 7,20 | 8,71M |
| 2026-09-28 | CNY 7,25 | -1,49 % | CNY 7,37 | CNY 7,39 | CNY 7,13 | 12,71M |
| 2026-09-24 | CNY 7,36 | -1,60 % | CNY 7,48 | CNY 7,53 | CNY 7,35 | 11,00M |
| 2026-09-23 | CNY 7,48 | -3,11 % | CNY 7,69 | CNY 7,70 | CNY 7,48 | 17,52M |
| 2026-09-22 | CNY 7,72 | +0,52 % | CNY 7,76 | CNY 7,84 | CNY 7,65 | 16,83M |
| 2026-09-21 | CNY 7,68 | +1,32 % | CNY 7,57 | CNY 7,70 | CNY 7,56 | 16,26M |
| 2026-09-18 | CNY 7,58 | +1,07 % | CNY 7,58 | CNY 7,69 | CNY 7,53 | 18,34M |
| 2026-09-17 | CNY 7,50 | -3,10 % | CNY 7,72 | CNY 7,72 | CNY 7,40 | 25,55M |
| 2026-09-16 | CNY 7,74 | +0,78 % | CNY 7,55 | CNY 7,82 | CNY 7,51 | 19,97M |
| 2026-09-15 | CNY 7,68 | -2,78 % | CNY 7,90 | CNY 8,13 | CNY 7,66 | 27,40M |
| 2026-09-14 | CNY 7,90 | -3,07 % | CNY 8,01 | CNY 8,15 | CNY 7,86 | 30,14M |
| 2026-09-11 | CNY 8,15 | +1,75 % | CNY 7,88 | CNY 8,25 | CNY 7,84 | 49,35M |
| 2026-09-10 | CNY 8,01 | +0,75 % | CNY 7,79 | CNY 8,10 | CNY 7,72 | 32,28M |
| 2026-09-09 | CNY 7,95 | +3,52 % | CNY 7,66 | CNY 8,26 | CNY 7,63 | 39,24M |
| 2026-09-08 | CNY 7,68 | +1,32 % | CNY 7,61 | CNY 7,79 | CNY 7,58 | 16,00M |
| 2026-09-07 | CNY 7,58 | +0,53 % | CNY 7,54 | CNY 7,62 | CNY 7,49 | 11,17M |
| 2026-09-04 | CNY 7,54 | -1,05 % | CNY 7,67 | CNY 7,72 | CNY 7,49 | 17,14M |
| 2026-09-03 | CNY 7,62 | -1,68 % | CNY 7,81 | CNY 7,88 | CNY 7,61 | 17,89M |
| 2026-09-02 | CNY 7,75 | -2,76 % | CNY 7,85 | CNY 7,98 | CNY 7,75 | 19,25M |
| 2026-09-01 | CNY 7,97 | -0,75 % | CNY 7,81 | CNY 8,01 | CNY 7,81 | 27,57M |
| 2026-08-31 | CNY 8,03 | +3,35 % | CNY 7,71 | CNY 8,28 | CNY 7,58 | 43,00M |
| 2026-08-28 | CNY 7,77 | -2,02 % | CNY 8,00 | CNY 8,00 | CNY 7,77 | 28,72M |
| 2026-08-27 | CNY 7,93 | -1,00 % | CNY 7,95 | CNY 7,96 | CNY 7,79 | 28,75M |
| 2026-08-26 | CNY 8,01 | +1,78 % | CNY 7,83 | CNY 8,08 | CNY 7,75 | 37,82M |
| 2026-08-25 | CNY 7,87 | +0,25 % | CNY 7,65 | CNY 7,97 | CNY 7,65 | 34,35M |
| 2026-08-24 | CNY 7,85 | +5,09 % | CNY 7,46 | CNY 8,22 | CNY 7,40 | 49,65M |
| 2026-08-21 | CNY 7,47 | -1,45 % | CNY 7,42 | CNY 7,49 | CNY 7,30 | 20,39M |
| 2026-08-20 | CNY 7,58 | +2,99 % | CNY 7,41 | CNY 7,69 | CNY 7,32 | 30,38M |
| 2026-08-19 | CNY 7,36 | -4,66 % | CNY 7,63 | CNY 7,72 | CNY 7,33 | 30,71M |
| 2026-08-18 | CNY 7,72 | -4,69 % | CNY 8,00 | CNY 8,02 | CNY 7,62 | 49,57M |
| 2026-08-17 | CNY 8,10 | +3,32 % | CNY 7,96 | CNY 8,18 | CNY 7,64 | 87,42M |
| 2026-08-14 | CNY 7,84 | +9,96 % | CNY 7,17 | CNY 7,84 | CNY 7,17 | 53,74M |
| 2026-08-13 | CNY 7,13 | -1,52 % | CNY 7,28 | CNY 7,36 | CNY 7,12 | 16,16M |
| 2026-08-12 | CNY 7,24 | +1,12 % | CNY 7,17 | CNY 7,26 | CNY 7,14 | 14,08M |
| 2026-08-11 | CNY 7,16 | -1,51 % | CNY 7,21 | CNY 7,24 | CNY 7,12 | 12,83M |
| 2026-08-10 | CNY 7,27 | +0,97 % | CNY 7,17 | CNY 7,27 | CNY 7,07 | 16,44M |
| 2026-08-07 | CNY 7,20 | -1,10 % | CNY 7,32 | CNY 7,35 | CNY 7,15 | 16,18M |
| 2026-08-06 | CNY 7,28 | +0,41 % | CNY 7,19 | CNY 7,34 | CNY 7,17 | 20,71M |
| 2026-08-05 | CNY 7,25 | +1,12 % | CNY 7,17 | CNY 7,27 | CNY 7,13 | 20,95M |
| 2026-08-04 | CNY 7,17 | +1,56 % | CNY 7,03 | CNY 7,22 | CNY 7,03 | 17,63M |
| 2026-08-03 | CNY 7,06 | +0,71 % | CNY 6,93 | CNY 7,06 | CNY 6,92 | 14,43M |
| 2026-07-31 | CNY 7,01 | +1,74 % | CNY 7,04 | CNY 7,10 | CNY 6,99 | 21,01M |
| 2026-07-30 | CNY 6,89 | -1,85 % | CNY 6,93 | CNY 7,04 | CNY 6,81 | 18,11M |
| 2026-07-29 | CNY 7,02 | +2,18 % | CNY 6,88 | CNY 7,02 | CNY 6,73 | 22,01M |
| 2026-07-28 | CNY 6,87 | +1,18 % | CNY 6,70 | CNY 6,99 | CNY 6,70 | 20,97M |
| 2026-07-27 | CNY 6,79 | +2,11 % | CNY 6,60 | CNY 6,82 | CNY 6,60 | 13,10M |
| 2026-07-24 | CNY 6,65 | -3,62 % | CNY 6,81 | CNY 6,88 | CNY 6,64 | 14,82M |
| 2026-07-23 | CNY 6,90 | +1,02 % | CNY 6,80 | CNY 6,93 | CNY 6,75 | 16,87M |
| 2026-07-22 | CNY 6,83 | -2,98 % | CNY 6,97 | CNY 6,99 | CNY 6,81 | 18,88M |
| 2026-07-21 | CNY 7,04 | +2,62 % | CNY 6,87 | CNY 7,05 | CNY 6,47 | 29,18M |
| 2026-07-20 | CNY 6,86 | +0,29 % | CNY 6,87 | CNY 6,99 | CNY 6,75 | 20,95M |
| 2026-07-17 | CNY 6,84 | -4,47 % | CNY 7,11 | CNY 7,16 | CNY 6,80 | 25,15M |
| 2026-07-16 | CNY 7,16 | -2,19 % | CNY 7,21 | CNY 7,35 | CNY 7,12 | 21,28M |
| 2026-07-15 | CNY 7,32 | -0,54 % | CNY 7,30 | CNY 7,44 | CNY 7,10 | 24,27M |
| 2026-07-14 | CNY 7,36 | -8,91 % | CNY 8,03 | CNY 8,04 | CNY 7,27 | 48,04M |
| 2026-07-13 | CNY 8,08 | -3,81 % | CNY 8,41 | CNY 8,48 | CNY 8,07 | 25,82M |
| 2026-07-10 | CNY 8,40 | -0,59 % | CNY 8,38 | CNY 8,75 | CNY 8,33 | 35,95M |
| 2026-07-09 | CNY 8,45 | +4,32 % | CNY 8,20 | CNY 8,47 | CNY 8,00 | 31,56M |
| 2026-07-08 | CNY 8,10 | -4,48 % | CNY 8,40 | CNY 8,42 | CNY 8,04 | 28,71M |
| 2026-07-07 | CNY 8,48 | +1,19 % | CNY 8,30 | CNY 8,53 | CNY 8,18 | 28,06M |
| 2026-07-06 | CNY 8,38 | -7,61 % | CNY 9,00 | CNY 9,07 | CNY 8,37 | 50,56M |
| 2026-07-03 | CNY 9,07 | -3,92 % | CNY 9,35 | CNY 9,66 | CNY 9,07 | 54,81M |
| 2026-07-02 | CNY 9,44 | -2,28 % | CNY 9,37 | CNY 9,93 | CNY 9,20 | 60,96M |
| 2026-07-01 | CNY 9,66 | +0,10 % | CNY 9,53 | CNY 9,86 | CNY 9,48 | 62,86M |
| 2026-06-30 | CNY 9,65 | +4,44 % | CNY 9,08 | CNY 9,70 | CNY 8,80 | 64,70M |
| 2026-06-29 | CNY 9,24 | -5,23 % | CNY 9,63 | CNY 9,77 | CNY 8,99 | 61,00M |
| 2026-06-26 | CNY 9,75 | +1,88 % | CNY 9,45 | CNY 9,80 | CNY 9,31 | 81,29M |
| 2026-06-25 | CNY 9,57 | +5,40 % | CNY 9,08 | CNY 9,58 | CNY 9,00 | 75,02M |
| 2026-06-24 | CNY 9,08 | -2,47 % | CNY 9,19 | CNY 9,48 | CNY 8,90 | 42,13M |
| 2026-06-23 | CNY 9,31 | +2,53 % | CNY 8,98 | CNY 9,58 | CNY 8,88 | 56,22M |
| 2026-06-22 | CNY 9,08 | +0,78 % | CNY 8,80 | CNY 9,10 | CNY 8,56 | 51,78M |
| 2026-06-18 | CNY 9,01 | -2,70 % | CNY 9,10 | CNY 9,35 | CNY 8,91 | 43,80M |
| 2026-06-17 | CNY 9,26 | -3,84 % | CNY 9,38 | CNY 9,39 | CNY 9,20 | 52,92M |
| 2026-06-16 | CNY 9,63 | +2,77 % | CNY 9,30 | CNY 10,01 | CNY 9,15 | 77,35M |
| 2026-06-15 | CNY 9,37 | +1,96 % | CNY 9,11 | CNY 9,46 | CNY 9,01 | 59,31M |
| 2026-06-12 | CNY 9,19 | -2,34 % | CNY 9,53 | CNY 9,60 | CNY 9,15 | 60,86M |
| 2026-06-11 | CNY 9,41 | +1,18 % | CNY 9,16 | CNY 9,61 | CNY 9,07 | 78,23M |
| 2026-06-10 | CNY 9,30 | -0,43 % | CNY 9,67 | CNY 9,70 | CNY 9,22 | 99,18M |
| 2026-06-09 | CNY 9,34 | +10,01 % | CNY 8,54 | CNY 9,34 | CNY 8,50 | 26,98M |
| 2026-06-08 | CNY 8,49 | -5,35 % | CNY 8,61 | CNY 8,94 | CNY 8,36 | 53,78M |
| 2026-06-05 | CNY 8,97 | -3,03 % | CNY 8,94 | CNY 9,20 | CNY 8,71 | 69,31M |
| 2026-06-04 | CNY 9,25 | +4,40 % | CNY 8,87 | CNY 9,25 | CNY 8,84 | 112,95M |
| 2026-06-03 | CNY 8,86 | +10,06 % | CNY 8,17 | CNY 8,86 | CNY 8,14 | 31,98M |
| 2026-06-02 | CNY 8,05 | 0,00 % | CNY 8,07 | CNY 8,25 | CNY 7,81 | 32,26M |
| 2026-06-01 | CNY 8,05 | +0,63 % | CNY 8,00 | CNY 8,20 | CNY 7,92 | 22,39M |
| 2026-05-29 | CNY 8,00 | -4,42 % | CNY 8,37 | CNY 8,38 | CNY 7,95 | 32,11M |
| 2026-05-28 | CNY 8,37 | +1,82 % | CNY 8,22 | CNY 8,45 | CNY 8,06 | 29,43M |
| 2026-05-27 | CNY 8,22 | -3,97 % | CNY 8,52 | CNY 8,57 | CNY 8,16 | 29,64M |
| 2026-05-26 | CNY 8,56 | -4,36 % | CNY 8,89 | CNY 8,89 | CNY 8,41 | 35,80M |