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