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