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