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