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 6,89 | -1,29 % | CNY 7,00 | CNY 7,04 | CNY 6,85 | 25,50M |
| 2026-09-29 | CNY 6,98 | +4,02 % | CNY 6,67 | CNY 7,03 | CNY 6,66 | 44,07M |
| 2026-09-28 | CNY 6,71 | -2,47 % | CNY 6,85 | CNY 6,90 | CNY 6,67 | 26,99M |
| 2026-09-24 | CNY 6,88 | -2,55 % | CNY 7,05 | CNY 7,11 | CNY 6,86 | 39,63M |
| 2026-09-23 | CNY 7,06 | -4,47 % | CNY 7,45 | CNY 7,46 | CNY 7,06 | 61,60M |
| 2026-09-22 | CNY 7,39 | +2,78 % | CNY 7,27 | CNY 7,60 | CNY 7,24 | 80,16M |
| 2026-09-21 | CNY 7,19 | +1,27 % | CNY 7,14 | CNY 7,22 | CNY 7,10 | 31,80M |
| 2026-09-18 | CNY 7,10 | +0,71 % | CNY 7,08 | CNY 7,12 | CNY 7,03 | 27,30M |
| 2026-09-17 | CNY 7,05 | 0,00 % | CNY 6,98 | CNY 7,11 | CNY 6,98 | 23,49M |
| 2026-09-16 | CNY 7,05 | +0,43 % | CNY 7,00 | CNY 7,08 | CNY 6,92 | 27,97M |
| 2026-09-15 | CNY 7,02 | -1,96 % | CNY 7,21 | CNY 7,24 | CNY 7,01 | 28,27M |
| 2026-09-14 | CNY 7,16 | -1,38 % | CNY 7,26 | CNY 7,30 | CNY 7,12 | 25,52M |
| 2026-09-11 | CNY 7,26 | -0,27 % | CNY 7,25 | CNY 7,32 | CNY 7,06 | 42,37M |
| 2026-09-10 | CNY 7,28 | -1,22 % | CNY 7,35 | CNY 7,48 | CNY 7,23 | 34,39M |
| 2026-09-09 | CNY 7,37 | -3,28 % | CNY 7,55 | CNY 7,59 | CNY 7,27 | 54,61M |
| 2026-09-08 | CNY 7,62 | +1,33 % | CNY 7,50 | CNY 7,73 | CNY 7,44 | 46,62M |
| 2026-09-07 | CNY 7,52 | -0,53 % | CNY 7,53 | CNY 7,65 | CNY 7,47 | 56,93M |
| 2026-09-04 | CNY 7,56 | +2,72 % | CNY 7,44 | CNY 7,83 | CNY 7,40 | 87,92M |
| 2026-09-03 | CNY 7,36 | -2,26 % | CNY 7,54 | CNY 7,70 | CNY 7,34 | 57,23M |
| 2026-09-02 | CNY 7,53 | -3,21 % | CNY 7,62 | CNY 7,76 | CNY 7,52 | 66,48M |
| 2026-09-01 | CNY 7,78 | +4,29 % | CNY 7,46 | CNY 7,99 | CNY 7,42 | 115,70M |
| 2026-08-31 | CNY 7,46 | +4,34 % | CNY 7,04 | CNY 7,46 | CNY 7,00 | 80,45M |
| 2026-08-28 | CNY 7,15 | -0,83 % | CNY 7,29 | CNY 7,33 | CNY 7,13 | 49,02M |
| 2026-08-27 | CNY 7,21 | +1,41 % | CNY 7,11 | CNY 7,30 | CNY 7,07 | 40,05M |
| 2026-08-26 | CNY 7,11 | +0,57 % | CNY 7,07 | CNY 7,20 | CNY 7,02 | 37,70M |
| 2026-08-25 | CNY 7,07 | +2,61 % | CNY 6,85 | CNY 7,09 | CNY 6,84 | 38,60M |
| 2026-08-24 | CNY 6,89 | -2,41 % | CNY 7,07 | CNY 7,08 | CNY 6,81 | 35,36M |
| 2026-08-21 | CNY 7,06 | 0,00 % | CNY 7,00 | CNY 7,08 | CNY 6,87 | 37,60M |
| 2026-08-20 | CNY 7,06 | +0,14 % | CNY 7,15 | CNY 7,17 | CNY 7,01 | 41,61M |
| 2026-08-19 | CNY 7,05 | -5,50 % | CNY 7,35 | CNY 7,35 | CNY 7,04 | 63,15M |
| 2026-08-18 | CNY 7,46 | -4,60 % | CNY 7,80 | CNY 7,80 | CNY 7,42 | 73,58M |
| 2026-08-17 | CNY 7,82 | -0,64 % | CNY 8,00 | CNY 8,00 | CNY 7,63 | 68,48M |
| 2026-08-14 | CNY 7,87 | -1,63 % | CNY 8,00 | CNY 8,15 | CNY 7,66 | 110,45M |
| 2026-08-13 | CNY 8,00 | -2,91 % | CNY 8,22 | CNY 8,62 | CNY 8,00 | 158,51M |
| 2026-08-12 | CNY 8,24 | +1,23 % | CNY 8,14 | CNY 8,41 | CNY 8,03 | 130,20M |
| 2026-08-11 | CNY 8,14 | +1,37 % | CNY 8,06 | CNY 8,25 | CNY 7,95 | 108,13M |
| 2026-08-10 | CNY 8,03 | -0,37 % | CNY 8,08 | CNY 8,16 | CNY 7,88 | 64,98M |
| 2026-08-07 | CNY 8,06 | +0,25 % | CNY 8,04 | CNY 8,12 | CNY 7,70 | 116,37M |
| 2026-08-06 | CNY 8,04 | -1,47 % | CNY 8,00 | CNY 8,30 | CNY 7,92 | 127,62M |
| 2026-08-05 | CNY 8,16 | +0,99 % | CNY 7,99 | CNY 8,35 | CNY 7,93 | 147,37M |
| 2026-08-04 | CNY 8,08 | +2,41 % | CNY 7,89 | CNY 8,24 | CNY 7,89 | 172,62M |
| 2026-08-03 | CNY 7,89 | +0,90 % | CNY 8,02 | CNY 8,12 | CNY 7,71 | 198,03M |
| 2026-07-31 | CNY 7,82 | +9,99 % | CNY 7,00 | CNY 7,82 | CNY 6,98 | 147,14M |
| 2026-07-30 | CNY 7,11 | +0,42 % | CNY 7,00 | CNY 7,52 | CNY 7,00 | 110,16M |
| 2026-07-29 | CNY 7,08 | +2,02 % | CNY 7,03 | CNY 7,23 | CNY 6,86 | 90,82M |
| 2026-07-28 | CNY 6,94 | +1,31 % | CNY 6,77 | CNY 7,14 | CNY 6,76 | 73,98M |
| 2026-07-27 | CNY 6,85 | +5,22 % | CNY 6,45 | CNY 6,86 | CNY 6,30 | 73,46M |
| 2026-07-24 | CNY 6,51 | -5,38 % | CNY 6,78 | CNY 6,78 | CNY 6,49 | 57,43M |
| 2026-07-23 | CNY 6,88 | +3,46 % | CNY 6,60 | CNY 6,90 | CNY 6,60 | 67,90M |
| 2026-07-22 | CNY 6,65 | -1,04 % | CNY 6,59 | CNY 6,77 | CNY 6,51 | 67,61M |
| 2026-07-21 | CNY 6,72 | +0,60 % | CNY 6,50 | CNY 6,78 | CNY 6,25 | 100,27M |
| 2026-07-20 | CNY 6,68 | +4,37 % | CNY 6,55 | CNY 6,83 | CNY 6,47 | 102,20M |
| 2026-07-17 | CNY 6,40 | -5,60 % | CNY 6,82 | CNY 7,11 | CNY 6,37 | 96,37M |
| 2026-07-16 | CNY 6,78 | +1,65 % | CNY 6,62 | CNY 6,94 | CNY 6,56 | 83,78M |
| 2026-07-15 | CNY 6,67 | +3,73 % | CNY 6,40 | CNY 6,85 | CNY 6,36 | 84,91M |
| 2026-07-14 | CNY 6,43 | -1,53 % | CNY 6,52 | CNY 6,60 | CNY 6,24 | 68,16M |
| 2026-07-13 | CNY 6,53 | -6,71 % | CNY 6,90 | CNY 7,08 | CNY 6,51 | 97,57M |
| 2026-07-10 | CNY 7,00 | +6,87 % | CNY 6,55 | CNY 7,21 | CNY 6,42 | 142,90M |
| 2026-07-09 | CNY 6,55 | +2,18 % | CNY 6,40 | CNY 6,65 | CNY 6,34 | 63,36M |
| 2026-07-08 | CNY 6,41 | -0,31 % | CNY 6,46 | CNY 6,54 | CNY 6,36 | 48,72M |
| 2026-07-07 | CNY 6,43 | -3,45 % | CNY 6,66 | CNY 6,77 | CNY 6,40 | 43,73M |
| 2026-07-06 | CNY 6,66 | -2,63 % | CNY 6,84 | CNY 6,92 | CNY 6,65 | 45,37M |
| 2026-07-03 | CNY 6,84 | -2,29 % | CNY 6,92 | CNY 6,99 | CNY 6,78 | 61,16M |
| 2026-07-02 | CNY 7,00 | -1,13 % | CNY 7,18 | CNY 7,48 | CNY 6,96 | 94,39M |
| 2026-07-01 | CNY 7,08 | +1,43 % | CNY 6,95 | CNY 7,27 | CNY 6,88 | 55,19M |
| 2026-06-30 | CNY 6,98 | +1,01 % | CNY 6,91 | CNY 7,07 | CNY 6,81 | 45,70M |
| 2026-06-29 | CNY 6,91 | -2,26 % | CNY 7,07 | CNY 7,13 | CNY 6,87 | 53,92M |
| 2026-06-26 | CNY 7,07 | -4,46 % | CNY 7,38 | CNY 7,38 | CNY 7,02 | 62,23M |
| 2026-06-25 | CNY 7,40 | -3,01 % | CNY 7,58 | CNY 7,63 | CNY 7,38 | 53,09M |
| 2026-06-24 | CNY 7,63 | -1,29 % | CNY 7,65 | CNY 7,76 | CNY 7,52 | 46,73M |
| 2026-06-23 | CNY 7,73 | -5,04 % | CNY 8,08 | CNY 8,10 | CNY 7,68 | 64,51M |
| 2026-06-22 | CNY 8,14 | +1,50 % | CNY 7,96 | CNY 8,17 | CNY 7,83 | 60,29M |
| 2026-06-18 | CNY 8,02 | +0,38 % | CNY 7,91 | CNY 8,16 | CNY 7,80 | 52,30M |
| 2026-06-17 | CNY 7,99 | -1,36 % | CNY 8,18 | CNY 8,19 | CNY 7,89 | 48,00M |
| 2026-06-16 | CNY 8,10 | +1,38 % | CNY 8,01 | CNY 8,15 | CNY 7,81 | 51,19M |
| 2026-06-15 | CNY 7,99 | +2,83 % | CNY 7,80 | CNY 8,04 | CNY 7,80 | 45,13M |
| 2026-06-12 | CNY 7,77 | +1,04 % | CNY 7,81 | CNY 7,90 | CNY 7,67 | 51,54M |
| 2026-06-11 | CNY 7,69 | -4,35 % | CNY 8,00 | CNY 8,00 | CNY 7,62 | 57,21M |
| 2026-06-10 | CNY 8,04 | -0,86 % | CNY 8,00 | CNY 8,34 | CNY 7,94 | 64,62M |
| 2026-06-09 | CNY 8,11 | +1,76 % | CNY 8,05 | CNY 8,13 | CNY 7,86 | 49,21M |
| 2026-06-08 | CNY 7,97 | -2,92 % | CNY 7,96 | CNY 8,27 | CNY 7,85 | 60,05M |
| 2026-06-05 | CNY 8,21 | +0,86 % | CNY 8,28 | CNY 8,34 | CNY 7,95 | 73,57M |
| 2026-06-04 | CNY 8,14 | -2,86 % | CNY 8,30 | CNY 8,36 | CNY 8,09 | 67,81M |
| 2026-06-03 | CNY 8,38 | -2,10 % | CNY 8,50 | CNY 8,56 | CNY 8,31 | 64,14M |
| 2026-06-02 | CNY 8,56 | -5,10 % | CNY 9,05 | CNY 9,06 | CNY 8,41 | 89,16M |
| 2026-06-01 | CNY 9,02 | +2,04 % | CNY 8,75 | CNY 9,24 | CNY 8,68 | 97,25M |
| 2026-05-29 | CNY 8,84 | -0,23 % | CNY 8,93 | CNY 9,25 | CNY 8,75 | 94,27M |
| 2026-05-28 | CNY 8,86 | +1,84 % | CNY 8,70 | CNY 8,91 | CNY 8,48 | 75,23M |
| 2026-05-27 | CNY 8,70 | -3,55 % | CNY 9,09 | CNY 9,15 | CNY 8,68 | 67,31M |
| 2026-05-26 | CNY 9,02 | -2,70 % | CNY 9,18 | CNY 9,19 | CNY 8,82 | 71,88M |