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