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