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 7,98 | +1,40 % | CNY 7,92 | CNY 8,15 | CNY 7,88 | 22,59M |
| 2026-09-29 | CNY 7,87 | +3,55 % | CNY 7,58 | CNY 7,93 | CNY 7,58 | 22,46M |
| 2026-09-28 | CNY 7,60 | -2,19 % | CNY 7,81 | CNY 7,87 | CNY 7,53 | 21,04M |
| 2026-09-24 | CNY 7,77 | +0,26 % | CNY 7,70 | CNY 8,08 | CNY 7,66 | 29,26M |
| 2026-09-23 | CNY 7,75 | -1,90 % | CNY 7,82 | CNY 7,85 | CNY 7,55 | 30,86M |
| 2026-09-22 | CNY 7,90 | +3,13 % | CNY 7,64 | CNY 7,94 | CNY 7,61 | 33,20M |
| 2026-09-21 | CNY 7,66 | +1,86 % | CNY 7,63 | CNY 7,78 | CNY 7,49 | 19,32M |
| 2026-09-18 | CNY 7,52 | -0,53 % | CNY 7,52 | CNY 7,66 | CNY 7,46 | 19,14M |
| 2026-09-17 | CNY 7,56 | +1,48 % | CNY 7,45 | CNY 7,62 | CNY 7,42 | 22,57M |
| 2026-09-16 | CNY 7,45 | +1,50 % | CNY 7,30 | CNY 7,48 | CNY 7,28 | 15,36M |
| 2026-09-15 | CNY 7,34 | -2,78 % | CNY 7,55 | CNY 7,58 | CNY 7,34 | 19,74M |
| 2026-09-14 | CNY 7,55 | +0,80 % | CNY 7,38 | CNY 7,63 | CNY 7,36 | 18,91M |
| 2026-09-11 | CNY 7,49 | -0,93 % | CNY 7,39 | CNY 7,52 | CNY 7,23 | 32,84M |
| 2026-09-10 | CNY 7,56 | -2,33 % | CNY 7,70 | CNY 7,97 | CNY 7,54 | 39,69M |
| 2026-09-09 | CNY 7,74 | -6,18 % | CNY 8,15 | CNY 8,23 | CNY 7,53 | 52,52M |
| 2026-09-08 | CNY 8,25 | +1,23 % | CNY 8,20 | CNY 8,40 | CNY 8,06 | 57,69M |
| 2026-09-07 | CNY 8,15 | +1,24 % | CNY 8,04 | CNY 8,40 | CNY 7,94 | 62,85M |
| 2026-09-04 | CNY 8,05 | +1,13 % | CNY 7,79 | CNY 8,50 | CNY 7,79 | 71,24M |
| 2026-09-03 | CNY 7,96 | -7,66 % | CNY 8,49 | CNY 8,88 | CNY 7,88 | 87,76M |
| 2026-09-02 | CNY 8,62 | -5,07 % | CNY 9,00 | CNY 9,50 | CNY 8,33 | 102,23M |
| 2026-09-01 | CNY 9,08 | +10,06 % | CNY 8,73 | CNY 9,08 | CNY 8,66 | 108,51M |
| 2026-08-31 | CNY 8,25 | +10,00 % | CNY 7,15 | CNY 8,25 | CNY 7,12 | 44,24M |
| 2026-08-28 | CNY 7,50 | +9,97 % | CNY 7,17 | CNY 7,50 | CNY 7,17 | 18,51M |
| 2026-08-27 | CNY 6,82 | -1,59 % | CNY 6,90 | CNY 6,92 | CNY 6,76 | 4,90M |
| 2026-08-26 | CNY 6,93 | +0,43 % | CNY 6,89 | CNY 6,95 | CNY 6,87 | 3,49M |
| 2026-08-25 | CNY 6,90 | +1,02 % | CNY 6,84 | CNY 6,93 | CNY 6,80 | 3,59M |
| 2026-08-24 | CNY 6,83 | -0,44 % | CNY 6,85 | CNY 6,87 | CNY 6,80 | 2,58M |
| 2026-08-21 | CNY 6,86 | -1,72 % | CNY 6,94 | CNY 6,95 | CNY 6,77 | 5,16M |
| 2026-08-20 | CNY 6,98 | +1,60 % | CNY 6,88 | CNY 7,00 | CNY 6,86 | 3,88M |
| 2026-08-19 | CNY 6,87 | -1,43 % | CNY 6,94 | CNY 6,98 | CNY 6,86 | 2,98M |
| 2026-08-18 | CNY 6,97 | +0,29 % | CNY 6,97 | CNY 6,98 | CNY 6,90 | 2,33M |
| 2026-08-17 | CNY 6,95 | +0,72 % | CNY 6,92 | CNY 6,98 | CNY 6,83 | 3,82M |
| 2026-08-14 | CNY 6,90 | -0,58 % | CNY 6,92 | CNY 6,96 | CNY 6,85 | 3,92M |
| 2026-08-13 | CNY 6,94 | -0,14 % | CNY 6,95 | CNY 7,08 | CNY 6,92 | 5,09M |
| 2026-08-12 | CNY 6,95 | +0,58 % | CNY 6,92 | CNY 6,98 | CNY 6,89 | 3,72M |
| 2026-08-11 | CNY 6,91 | -0,72 % | CNY 6,93 | CNY 6,98 | CNY 6,89 | 3,52M |
| 2026-08-10 | CNY 6,96 | +1,46 % | CNY 6,83 | CNY 6,99 | CNY 6,82 | 5,51M |
| 2026-08-07 | CNY 6,86 | -1,58 % | CNY 6,97 | CNY 6,97 | CNY 6,80 | 5,12M |
| 2026-08-06 | CNY 6,97 | -0,71 % | CNY 7,03 | CNY 7,04 | CNY 6,90 | 3,70M |
| 2026-08-05 | CNY 7,02 | -0,14 % | CNY 7,02 | CNY 7,10 | CNY 6,93 | 4,31M |
| 2026-08-04 | CNY 7,03 | -0,99 % | CNY 7,10 | CNY 7,13 | CNY 6,98 | 4,88M |
| 2026-08-03 | CNY 7,10 | +1,43 % | CNY 6,99 | CNY 7,10 | CNY 6,87 | 4,80M |
| 2026-07-31 | CNY 7,00 | +1,45 % | CNY 6,91 | CNY 7,04 | CNY 6,86 | 5,70M |
| 2026-07-30 | CNY 6,90 | +1,47 % | CNY 6,79 | CNY 7,01 | CNY 6,77 | 7,31M |
| 2026-07-29 | CNY 6,80 | +1,04 % | CNY 6,71 | CNY 6,86 | CNY 6,71 | 5,14M |
| 2026-07-28 | CNY 6,73 | +0,30 % | CNY 6,68 | CNY 6,79 | CNY 6,68 | 2,78M |
| 2026-07-27 | CNY 6,71 | +0,30 % | CNY 6,73 | CNY 6,79 | CNY 6,66 | 3,25M |
| 2026-07-24 | CNY 6,69 | -1,47 % | CNY 6,76 | CNY 6,83 | CNY 6,67 | 2,42M |
| 2026-07-23 | CNY 6,79 | +0,89 % | CNY 6,68 | CNY 6,82 | CNY 6,67 | 3,84M |
| 2026-07-22 | CNY 6,73 | +0,30 % | CNY 6,74 | CNY 6,77 | CNY 6,55 | 4,66M |
| 2026-07-21 | CNY 6,71 | -1,32 % | CNY 6,82 | CNY 6,92 | CNY 6,69 | 5,70M |
| 2026-07-20 | CNY 6,80 | +0,74 % | CNY 6,75 | CNY 6,89 | CNY 6,70 | 4,59M |
| 2026-07-17 | CNY 6,75 | -1,75 % | CNY 6,86 | CNY 6,98 | CNY 6,74 | 4,44M |
| 2026-07-16 | CNY 6,87 | +0,59 % | CNY 6,80 | CNY 6,92 | CNY 6,75 | 4,59M |
| 2026-07-15 | CNY 6,83 | +2,09 % | CNY 6,66 | CNY 6,83 | CNY 6,63 | 4,66M |
| 2026-07-14 | CNY 6,69 | +1,06 % | CNY 6,59 | CNY 6,69 | CNY 6,48 | 4,04M |
| 2026-07-13 | CNY 6,62 | +0,30 % | CNY 6,57 | CNY 6,68 | CNY 6,51 | 4,34M |
| 2026-07-10 | CNY 6,60 | +0,30 % | CNY 6,56 | CNY 6,68 | CNY 6,47 | 4,90M |
| 2026-07-09 | CNY 6,58 | -1,79 % | CNY 6,71 | CNY 6,71 | CNY 6,55 | 3,36M |
| 2026-07-08 | CNY 6,70 | -0,45 % | CNY 6,72 | CNY 6,78 | CNY 6,62 | 2,63M |
| 2026-07-07 | CNY 6,73 | -1,61 % | CNY 6,86 | CNY 6,86 | CNY 6,66 | 3,01M |
| 2026-07-06 | CNY 6,84 | +0,88 % | CNY 6,78 | CNY 6,88 | CNY 6,73 | 3,36M |
| 2026-07-03 | CNY 6,78 | +1,19 % | CNY 6,64 | CNY 6,88 | CNY 6,64 | 5,03M |
| 2026-07-02 | CNY 6,70 | -0,30 % | CNY 6,69 | CNY 6,80 | CNY 6,64 | 5,43M |
| 2026-07-01 | CNY 6,72 | +1,05 % | CNY 6,62 | CNY 6,81 | CNY 6,56 | 5,28M |
| 2026-06-30 | CNY 6,65 | -1,92 % | CNY 6,78 | CNY 6,79 | CNY 6,57 | 3,54M |
| 2026-06-29 | CNY 6,78 | -3,69 % | CNY 6,90 | CNY 6,90 | CNY 6,52 | 4,42M |
| 2026-06-26 | CNY 7,04 | +0,86 % | CNY 6,95 | CNY 7,10 | CNY 6,79 | 6,70M |
| 2026-06-25 | CNY 6,98 | +0,43 % | CNY 6,93 | CNY 6,98 | CNY 6,77 | 3,55M |
| 2026-06-24 | CNY 6,95 | -1,56 % | CNY 7,06 | CNY 7,09 | CNY 6,87 | 2,95M |
| 2026-06-23 | CNY 7,06 | 0,00 % | CNY 6,96 | CNY 7,17 | CNY 6,96 | 3,11M |
| 2026-06-22 | CNY 7,06 | +0,28 % | CNY 7,01 | CNY 7,11 | CNY 6,82 | 4,59M |
| 2026-06-18 | CNY 7,04 | -2,22 % | CNY 7,19 | CNY 7,22 | CNY 7,03 | 3,42M |
| 2026-06-17 | CNY 7,20 | -2,31 % | CNY 7,35 | CNY 7,38 | CNY 7,15 | 3,48M |
| 2026-06-16 | CNY 7,37 | -0,41 % | CNY 7,36 | CNY 7,43 | CNY 7,28 | 2,87M |
| 2026-06-15 | CNY 7,40 | -0,27 % | CNY 7,41 | CNY 7,47 | CNY 7,35 | 2,79M |
| 2026-06-12 | CNY 7,42 | +1,50 % | CNY 7,30 | CNY 7,44 | CNY 7,21 | 4,80M |
| 2026-06-11 | CNY 7,31 | -0,95 % | CNY 7,34 | CNY 7,44 | CNY 7,18 | 4,66M |
| 2026-06-10 | CNY 7,38 | +1,10 % | CNY 7,27 | CNY 7,38 | CNY 7,21 | 3,82M |
| 2026-06-09 | CNY 7,30 | +0,97 % | CNY 7,23 | CNY 7,35 | CNY 7,16 | 3,18M |
| 2026-06-08 | CNY 7,23 | -0,55 % | CNY 7,18 | CNY 7,28 | CNY 7,10 | 3,28M |
| 2026-06-05 | CNY 7,27 | +0,41 % | CNY 7,23 | CNY 7,44 | CNY 7,19 | 2,71M |
| 2026-06-04 | CNY 7,24 | -0,96 % | CNY 7,22 | CNY 7,30 | CNY 7,09 | 3,05M |
| 2026-06-03 | CNY 7,31 | -0,95 % | CNY 7,40 | CNY 7,43 | CNY 7,23 | 3,31M |
| 2026-06-02 | CNY 7,38 | -2,12 % | CNY 7,53 | CNY 7,65 | CNY 7,33 | 4,78M |
| 2026-06-01 | CNY 7,54 | +3,57 % | CNY 7,26 | CNY 7,62 | CNY 7,23 | 5,98M |
| 2026-05-29 | CNY 7,28 | +0,69 % | CNY 7,24 | CNY 7,38 | CNY 7,19 | 3,66M |
| 2026-05-28 | CNY 7,23 | -0,96 % | CNY 7,26 | CNY 7,34 | CNY 7,17 | 3,96M |
| 2026-05-27 | CNY 7,30 | -2,54 % | CNY 7,46 | CNY 7,53 | CNY 7,14 | 6,91M |
| 2026-05-26 | CNY 7,49 | -0,13 % | CNY 7,45 | CNY 7,53 | CNY 7,32 | 4,62M |