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