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