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