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