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