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