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