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