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