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