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