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