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 7,98 | -0,99 % | CNY 8,02 | CNY 8,08 | CNY 7,96 | 43,85M |
| 2026-09-29 | CNY 8,06 | +0,75 % | CNY 8,00 | CNY 8,09 | CNY 7,91 | 60,94M |
| 2026-09-28 | CNY 8,00 | -0,87 % | CNY 8,03 | CNY 8,17 | CNY 7,96 | 56,01M |
| 2026-09-24 | CNY 8,07 | 0,00 % | CNY 8,04 | CNY 8,12 | CNY 7,97 |
| 63,97M |
| 2026-09-23 | CNY 8,07 | -1,22 % | CNY 8,13 | CNY 8,19 | CNY 8,03 | 48,78M |
| 2026-09-22 | CNY 8,17 | +1,62 % | CNY 7,97 | CNY 8,22 | CNY 7,93 | 80,49M |
| 2026-09-21 | CNY 8,04 | +2,81 % | CNY 7,82 | CNY 8,10 | CNY 7,75 | 106,45M |
| 2026-09-18 | CNY 7,82 | +1,69 % | CNY 7,69 | CNY 7,95 | CNY 7,63 | 98,23M |
| 2026-09-17 | CNY 7,69 | -0,39 % | CNY 7,68 | CNY 7,79 | CNY 7,63 | 51,40M |
| 2026-09-16 | CNY 7,72 | -0,13 % | CNY 7,72 | CNY 7,79 | CNY 7,62 | 62,20M |
| 2026-09-15 | CNY 7,73 | -1,15 % | CNY 7,82 | CNY 7,83 | CNY 7,70 | 42,27M |
| 2026-09-14 | CNY 7,82 | -0,13 % | CNY 7,78 | CNY 7,90 | CNY 7,74 | 49,33M |
| 2026-09-11 | CNY 7,83 | -1,39 % | CNY 7,88 | CNY 7,91 | CNY 7,77 | 69,22M |
| 2026-09-10 | CNY 7,94 | +0,51 % | CNY 7,91 | CNY 7,99 | CNY 7,85 | 63,81M |
| 2026-09-09 | CNY 7,90 | +1,02 % | CNY 7,78 | CNY 7,95 | CNY 7,77 | 70,47M |
| 2026-09-08 | CNY 7,82 | -0,38 % | CNY 7,91 | CNY 7,93 | CNY 7,78 | 74,50M |
| 2026-09-07 | CNY 7,85 | -1,75 % | CNY 7,98 | CNY 8,13 | CNY 7,83 | 132,88M |
| 2026-09-04 | CNY 7,99 | -0,62 % | CNY 8,03 | CNY 8,17 | CNY 7,95 | 96,59M |
| 2026-09-03 | CNY 8,04 | +1,52 % | CNY 7,97 | CNY 8,20 | CNY 7,92 | 125,87M |
| 2026-09-02 | CNY 7,92 | +0,13 % | CNY 7,89 | CNY 8,06 | CNY 7,86 | 140,17M |
| 2026-09-01 | CNY 7,91 | +6,17 % | CNY 7,43 | CNY 7,97 | CNY 7,40 | 243,41M |
| 2026-08-31 | CNY 7,45 | +4,34 % | CNY 7,27 | CNY 7,45 | CNY 7,21 | 185,74M |
| 2026-08-28 | CNY 7,14 | -0,56 % | CNY 7,16 | CNY 7,17 | CNY 7,07 | 52,13M |
| 2026-08-27 | CNY 7,18 | -0,83 % | CNY 7,21 | CNY 7,26 | CNY 7,08 | 78,44M |
| 2026-08-26 | CNY 7,24 | +1,97 % | CNY 7,09 | CNY 7,27 | CNY 7,07 | 98,72M |
| 2026-08-25 | CNY 7,10 | +0,85 % | CNY 7,03 | CNY 7,10 | CNY 7,02 | 65,60M |
| 2026-08-24 | CNY 7,04 | +1,29 % | CNY 6,93 | CNY 7,06 | CNY 6,91 | 69,57M |
| 2026-08-21 | CNY 6,95 | +0,43 % | CNY 6,92 | CNY 6,99 | CNY 6,91 | 50,67M |
| 2026-08-20 | CNY 6,92 | +0,58 % | CNY 6,86 | CNY 6,95 | CNY 6,83 | 38,85M |
| 2026-08-19 | CNY 6,88 | -0,43 % | CNY 6,91 | CNY 6,96 | CNY 6,87 | 44,92M |
| 2026-08-18 | CNY 6,91 | 0,00 % | CNY 6,90 | CNY 6,92 | CNY 6,85 | 37,86M |
| 2026-08-17 | CNY 6,91 | +0,73 % | CNY 6,84 | CNY 6,91 | CNY 6,82 | 39,49M |
| 2026-08-14 | CNY 6,86 | -2,42 % | CNY 7,00 | CNY 7,01 | CNY 6,85 | 68,75M |
| 2026-08-13 | CNY 7,03 | +0,72 % | CNY 6,97 | CNY 7,04 | CNY 6,95 | 51,31M |
| 2026-08-12 | CNY 6,98 | -0,14 % | CNY 6,98 | CNY 7,02 | CNY 6,92 | 42,44M |
| 2026-08-11 | CNY 6,99 | -1,13 % | CNY 7,05 | CNY 7,07 | CNY 6,98 | 57,87M |
| 2026-08-10 | CNY 7,07 | -0,28 % | CNY 7,05 | CNY 7,14 | CNY 7,05 | 47,60M |
| 2026-08-07 | CNY 7,09 | -0,42 % | CNY 7,13 | CNY 7,14 | CNY 7,03 | 62,36M |
| 2026-08-06 | CNY 7,12 | -0,97 % | CNY 7,16 | CNY 7,23 | CNY 7,09 | 73,50M |
| 2026-08-05 | CNY 7,19 | +0,56 % | CNY 7,15 | CNY 7,22 | CNY 7,09 | 61,02M |
| 2026-08-04 | CNY 7,15 | -2,59 % | CNY 7,33 | CNY 7,35 | CNY 7,13 | 106,45M |
| 2026-08-03 | CNY 7,34 | -0,41 % | CNY 7,31 | CNY 7,38 | CNY 7,29 | 59,49M |
| 2026-07-31 | CNY 7,37 | -2,51 % | CNY 7,36 | CNY 7,39 | CNY 7,21 | 87,27M |
| 2026-07-30 | CNY 7,56 | +1,89 % | CNY 7,40 | CNY 7,57 | CNY 7,37 | 96,18M |
| 2026-07-29 | CNY 7,42 | -0,80 % | CNY 7,45 | CNY 7,51 | CNY 7,39 | 80,54M |
| 2026-07-28 | CNY 7,48 | +0,54 % | CNY 7,41 | CNY 7,51 | CNY 7,32 | 76,87M |
| 2026-07-27 | CNY 7,44 | -0,13 % | CNY 7,45 | CNY 7,50 | CNY 7,36 | 63,74M |
| 2026-07-24 | CNY 7,45 | -1,84 % | CNY 7,58 | CNY 7,63 | CNY 7,43 | 68,13M |
| 2026-07-23 | CNY 7,59 | +0,53 % | CNY 7,54 | CNY 7,62 | CNY 7,47 | 72,80M |
| 2026-07-22 | CNY 7,55 | +1,89 % | CNY 7,38 | CNY 7,64 | CNY 7,31 | 114,12M |
| 2026-07-21 | CNY 7,41 | -1,72 % | CNY 7,56 | CNY 7,67 | CNY 7,37 | 146,04M |
| 2026-07-20 | CNY 7,54 | +4,00 % | CNY 7,25 | CNY 7,57 | CNY 7,22 | 133,01M |
| 2026-07-17 | CNY 7,25 | -0,68 % | CNY 7,27 | CNY 7,38 | CNY 7,18 | 89,26M |
| 2026-07-16 | CNY 7,30 | -1,48 % | CNY 7,35 | CNY 7,40 | CNY 7,22 | 81,47M |
| 2026-07-15 | CNY 7,41 | +3,49 % | CNY 7,14 | CNY 7,46 | CNY 7,13 | 147,31M |
| 2026-07-14 | CNY 7,16 | +1,27 % | CNY 7,03 | CNY 7,18 | CNY 6,94 | 83,93M |
| 2026-07-13 | CNY 7,07 | +0,14 % | CNY 7,00 | CNY 7,08 | CNY 6,95 | 71,93M |
| 2026-07-10 | CNY 7,06 | -0,98 % | CNY 7,10 | CNY 7,17 | CNY 6,95 | 111,22M |
| 2026-07-09 | CNY 7,13 | +0,85 % | CNY 7,05 | CNY 7,14 | CNY 6,98 | 68,88M |
| 2026-07-08 | CNY 7,07 | -0,70 % | CNY 7,09 | CNY 7,17 | CNY 7,04 | 55,31M |
| 2026-07-07 | CNY 7,12 | -2,60 % | CNY 7,26 | CNY 7,27 | CNY 7,08 | 73,79M |
| 2026-07-06 | CNY 7,31 | +0,83 % | CNY 7,22 | CNY 7,35 | CNY 7,21 | 104,10M |
| 2026-07-03 | CNY 7,25 | +0,42 % | CNY 7,22 | CNY 7,36 | CNY 7,12 | 83,62M |
| 2026-07-02 | CNY 7,22 | -0,41 % | CNY 7,25 | CNY 7,39 | CNY 7,15 | 122,96M |
| 2026-07-01 | CNY 7,25 | +7,25 % | CNY 6,73 | CNY 7,43 | CNY 6,71 | 229,33M |
| 2026-06-30 | CNY 6,76 | -3,43 % | CNY 6,95 | CNY 6,97 | CNY 6,70 | 105,25M |
| 2026-06-29 | CNY 7,00 | +1,30 % | CNY 6,90 | CNY 7,08 | CNY 6,82 | 87,54M |
| 2026-06-26 | CNY 6,91 | -4,29 % | CNY 7,18 | CNY 7,31 | CNY 6,88 | 134,15M |
| 2026-06-25 | CNY 7,22 | +4,18 % | CNY 6,90 | CNY 7,40 | CNY 6,83 | 157,01M |
| 2026-06-24 | CNY 6,93 | -1,14 % | CNY 7,05 | CNY 7,07 | CNY 6,84 | 72,53M |
| 2026-06-23 | CNY 7,01 | -1,54 % | CNY 7,05 | CNY 7,20 | CNY 6,99 | 100,49M |
| 2026-06-22 | CNY 7,12 | +7,07 % | CNY 6,55 | CNY 7,15 | CNY 6,51 | 165,71M |
| 2026-06-18 | CNY 6,65 | -5,00 % | CNY 6,95 | CNY 7,00 | CNY 6,62 | 120,73M |
| 2026-06-17 | CNY 7,00 | +0,72 % | CNY 6,95 | CNY 7,01 | CNY 6,86 | 69,40M |
| 2026-06-16 | CNY 6,95 | -2,93 % | CNY 7,11 | CNY 7,15 | CNY 6,92 | 86,80M |
| 2026-06-15 | CNY 7,16 | +1,99 % | CNY 7,04 | CNY 7,20 | CNY 7,01 | 125,71M |
| 2026-06-12 | CNY 7,02 | +4,31 % | CNY 6,74 | CNY 7,03 | CNY 6,69 | 122,47M |
| 2026-06-11 | CNY 6,73 | -0,74 % | CNY 6,78 | CNY 6,95 | CNY 6,68 | 83,61M |
| 2026-06-10 | CNY 6,78 | +2,57 % | CNY 6,58 | CNY 6,78 | CNY 6,56 | 83,11M |
| 2026-06-09 | CNY 6,61 | +1,23 % | CNY 6,54 | CNY 6,63 | CNY 6,51 | 54,75M |
| 2026-06-08 | CNY 6,53 | -0,61 % | CNY 6,56 | CNY 6,63 | CNY 6,48 | 59,67M |
| 2026-06-05 | CNY 6,57 | 0,00 % | CNY 6,58 | CNY 6,79 | CNY 6,56 | 84,24M |
| 2026-06-04 | CNY 6,57 | -1,35 % | CNY 6,64 | CNY 6,70 | CNY 6,50 | 55,43M |
| 2026-06-03 | CNY 6,66 | -1,48 % | CNY 6,75 | CNY 6,75 | CNY 6,64 | 56,29M |
| 2026-06-02 | CNY 6,76 | -1,17 % | CNY 6,81 | CNY 6,84 | CNY 6,70 | 62,37M |
| 2026-06-01 | CNY 6,84 | 0,00 % | CNY 6,80 | CNY 6,85 | CNY 6,67 | 52,96M |
| 2026-05-29 | CNY 6,84 | +1,33 % | CNY 6,75 | CNY 6,88 | CNY 6,72 | 80,39M |
| 2026-05-28 | CNY 6,75 | -2,17 % | CNY 6,86 | CNY 6,90 | CNY 6,71 | 64,02M |
| 2026-05-27 | CNY 6,90 | -2,82 % | CNY 7,06 | CNY 7,10 | CNY 6,86 | 64,95M |
| 2026-05-26 | CNY 7,10 | +1,43 % | CNY 6,98 | CNY 7,18 | CNY 6,97 | 69,68M |