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