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 7,61 | +0,40 % | CNY 7,64 | CNY 7,64 | CNY 7,51 | 1,20M |
| 2026-09-29 | CNY 7,58 | +0,53 % | CNY 7,45 | CNY 7,64 | CNY 7,45 | 1,69M |
| 2026-09-28 | CNY 7,54 | -3,46 % | CNY 7,79 | CNY 7,79 | CNY 7,50 | 1,53M |
| 2026-09-24 | CNY 7,81 | +0,13 % | CNY 7,79 | CNY 7,87 | CNY 7,75 | 1,21M |
| 2026-09-23 | CNY 7,80 | -0,89 % | CNY 7,85 | CNY 7,85 | CNY 7,77 | 776,00K |
| 2026-09-22 | CNY 7,87 | +0,38 % | CNY 7,85 | CNY 7,90 | CNY 7,75 | 1,91M |
| 2026-09-21 | CNY 7,84 | +0,26 % | CNY 7,85 | CNY 7,93 | CNY 7,79 | 1,14M |
| 2026-09-18 | CNY 7,82 | +1,56 % | CNY 7,63 | CNY 7,83 | CNY 7,62 | 1,64M |
| 2026-09-17 | CNY 7,70 | -0,65 % | CNY 7,71 | CNY 7,76 | CNY 7,52 | 2,49M |
| 2026-09-16 | CNY 7,75 | -0,13 % | CNY 7,72 | CNY 7,80 | CNY 7,60 | 1,39M |
| 2026-09-15 | CNY 7,76 | -3,72 % | CNY 8,07 | CNY 8,07 | CNY 7,76 | 3,13M |
| 2026-09-14 | CNY 8,06 | -1,95 % | CNY 8,13 | CNY 8,22 | CNY 8,01 | 2,11M |
| 2026-09-11 | CNY 8,22 | -1,20 % | CNY 8,21 | CNY 8,25 | CNY 7,99 | 2,22M |
| 2026-09-10 | CNY 8,32 | -0,95 % | CNY 8,40 | CNY 8,45 | CNY 8,00 | 3,02M |
| 2026-09-09 | CNY 8,40 | -0,36 % | CNY 8,41 | CNY 8,51 | CNY 8,36 | 1,76M |
| 2026-09-08 | CNY 8,43 | +0,48 % | CNY 8,38 | CNY 8,46 | CNY 8,27 | 2,53M |
| 2026-09-07 | CNY 8,39 | -0,47 % | CNY 8,49 | CNY 8,56 | CNY 8,35 | 2,17M |
| 2026-09-04 | CNY 8,43 | -0,47 % | CNY 8,45 | CNY 8,54 | CNY 8,41 | 2,63M |
| 2026-09-03 | CNY 8,47 | -1,97 % | CNY 8,70 | CNY 8,70 | CNY 8,43 | 2,68M |
| 2026-09-02 | CNY 8,64 | -0,69 % | CNY 8,64 | CNY 8,75 | CNY 8,60 | 2,14M |
| 2026-09-01 | CNY 8,70 | +0,35 % | CNY 8,62 | CNY 8,72 | CNY 8,53 | 2,51M |
| 2026-08-31 | CNY 8,67 | +2,24 % | CNY 8,42 | CNY 8,72 | CNY 8,32 | 3,49M |
| 2026-08-28 | CNY 8,48 | +3,79 % | CNY 8,16 | CNY 8,50 | CNY 8,15 | 4,59M |
| 2026-08-27 | CNY 8,17 | -0,12 % | CNY 8,12 | CNY 8,18 | CNY 8,10 | 1,21M |
| 2026-08-26 | CNY 8,18 | +0,86 % | CNY 8,22 | CNY 8,28 | CNY 8,09 | 1,94M |
| 2026-08-25 | CNY 8,11 | +1,00 % | CNY 8,03 | CNY 8,17 | CNY 8,01 | 1,21M |
| 2026-08-24 | CNY 8,03 | -1,59 % | CNY 8,17 | CNY 8,24 | CNY 8,01 | 1,65M |
| 2026-08-21 | CNY 8,16 | +2,26 % | CNY 7,89 | CNY 8,18 | CNY 7,86 | 2,22M |
| 2026-08-20 | CNY 7,98 | +1,92 % | CNY 7,81 | CNY 8,00 | CNY 7,81 | 1,34M |
| 2026-08-19 | CNY 7,83 | -2,61 % | CNY 8,04 | CNY 8,04 | CNY 7,81 | 1,58M |
| 2026-08-18 | CNY 8,04 | -1,35 % | CNY 8,10 | CNY 8,20 | CNY 8,00 | 1,51M |
| 2026-08-17 | CNY 8,15 | +0,62 % | CNY 8,05 | CNY 8,21 | CNY 8,02 | 1,88M |
| 2026-08-14 | CNY 8,10 | +2,40 % | CNY 8,00 | CNY 8,20 | CNY 7,97 | 2,22M |
| 2026-08-13 | CNY 7,91 | -3,06 % | CNY 8,17 | CNY 8,22 | CNY 7,91 | 3,31M |
| 2026-08-12 | CNY 8,16 | +0,12 % | CNY 8,15 | CNY 8,26 | CNY 8,10 | 1,74M |
| 2026-08-11 | CNY 8,15 | -0,97 % | CNY 8,23 | CNY 8,29 | CNY 8,09 | 2,26M |
| 2026-08-10 | CNY 8,23 | +3,00 % | CNY 7,98 | CNY 8,28 | CNY 7,94 | 3,72M |
| 2026-08-07 | CNY 7,99 | -0,37 % | CNY 8,02 | CNY 8,14 | CNY 7,87 | 2,87M |
| 2026-08-06 | CNY 8,02 | +3,75 % | CNY 7,68 | CNY 8,04 | CNY 7,66 | 4,99M |
| 2026-08-05 | CNY 7,73 | +2,79 % | CNY 7,49 | CNY 7,85 | CNY 7,42 | 3,55M |
| 2026-08-04 | CNY 7,52 | +1,90 % | CNY 7,41 | CNY 7,76 | CNY 7,31 | 4,04M |
| 2026-08-03 | CNY 7,38 | +2,64 % | CNY 7,21 | CNY 7,39 | CNY 7,18 | 2,12M |
| 2026-07-31 | CNY 7,19 | +4,20 % | CNY 6,89 | CNY 7,20 | CNY 6,89 | 2,22M |
| 2026-07-30 | CNY 6,90 | -2,40 % | CNY 7,08 | CNY 7,15 | CNY 6,85 | 1,27M |
| 2026-07-29 | CNY 7,07 | -1,12 % | CNY 7,15 | CNY 7,19 | CNY 7,05 | 1,36M |
| 2026-07-28 | CNY 7,15 | +3,03 % | CNY 6,88 | CNY 7,17 | CNY 6,87 | 2,01M |
| 2026-07-27 | CNY 6,94 | +1,61 % | CNY 6,83 | CNY 7,00 | CNY 6,77 | 1,67M |
| 2026-07-24 | CNY 6,83 | +0,15 % | CNY 6,79 | CNY 6,95 | CNY 6,76 | 1,38M |
| 2026-07-23 | CNY 6,82 | +3,96 % | CNY 6,53 | CNY 6,85 | CNY 6,53 | 2,92M |
| 2026-07-22 | CNY 6,56 | -1,80 % | CNY 6,84 | CNY 6,84 | CNY 6,47 | 2,96M |
| 2026-07-21 | CNY 6,68 | +6,37 % | CNY 6,32 | CNY 6,70 | CNY 6,08 | 4,02M |
| 2026-07-20 | CNY 6,28 | -5,85 % | CNY 6,60 | CNY 6,73 | CNY 6,21 | 2,50M |
| 2026-07-17 | CNY 6,67 | -3,05 % | CNY 6,85 | CNY 7,00 | CNY 6,59 | 2,25M |
| 2026-07-16 | CNY 6,88 | +0,88 % | CNY 6,78 | CNY 6,94 | CNY 6,68 | 1,74M |
| 2026-07-15 | CNY 6,82 | -0,29 % | CNY 6,69 | CNY 6,82 | CNY 6,51 | 2,77M |
| 2026-07-14 | CNY 6,84 | +1,63 % | CNY 6,73 | CNY 6,84 | CNY 6,67 | 1,14M |
| 2026-07-13 | CNY 6,73 | -3,72 % | CNY 6,89 | CNY 6,97 | CNY 6,70 | 2,12M |
| 2026-07-10 | CNY 6,99 | +3,10 % | CNY 6,72 | CNY 6,99 | CNY 6,65 | 2,21M |
| 2026-07-09 | CNY 6,78 | -0,88 % | CNY 6,84 | CNY 6,95 | CNY 6,70 | 1,96M |
| 2026-07-08 | CNY 6,84 | +0,88 % | CNY 6,70 | CNY 6,89 | CNY 6,63 | 2,03M |
| 2026-07-07 | CNY 6,78 | -2,87 % | CNY 6,90 | CNY 7,05 | CNY 6,76 | 2,27M |
| 2026-07-06 | CNY 6,98 | -3,59 % | CNY 7,26 | CNY 7,32 | CNY 6,95 | 3,26M |
| 2026-07-03 | CNY 7,24 | +1,83 % | CNY 7,15 | CNY 7,24 | CNY 7,03 | 2,68M |
| 2026-07-02 | CNY 7,11 | +2,89 % | CNY 6,87 | CNY 7,23 | CNY 6,87 | 4,56M |
| 2026-07-01 | CNY 6,91 | +3,29 % | CNY 6,66 | CNY 7,01 | CNY 6,57 | 3,85M |
| 2026-06-30 | CNY 6,69 | +4,69 % | CNY 6,33 | CNY 6,71 | CNY 6,33 | 3,55M |
| 2026-06-29 | CNY 6,39 | +0,79 % | CNY 6,35 | CNY 6,52 | CNY 6,11 | 3,37M |
| 2026-06-26 | CNY 6,34 | +0,96 % | CNY 6,25 | CNY 6,45 | CNY 6,07 | 3,82M |
| 2026-06-25 | CNY 6,28 | -2,33 % | CNY 6,35 | CNY 6,49 | CNY 6,19 | 3,58M |
| 2026-06-24 | CNY 6,43 | -5,02 % | CNY 6,68 | CNY 6,82 | CNY 6,43 | 4,31M |
| 2026-06-23 | CNY 6,77 | +2,42 % | CNY 6,51 | CNY 6,92 | CNY 6,51 | 5,12M |
| 2026-06-22 | CNY 6,61 | -0,45 % | CNY 6,31 | CNY 6,78 | CNY 6,31 | 7,12M |
| 2026-06-18 | CNY 6,64 | -5,01 % | CNY 7,00 | CNY 7,05 | CNY 6,64 | 4,27M |
| 2026-06-17 | CNY 6,99 | -1,41 % | CNY 7,11 | CNY 7,25 | CNY 6,93 | 3,67M |
| 2026-06-16 | CNY 7,09 | +1,43 % | CNY 6,96 | CNY 7,14 | CNY 6,83 | 3,61M |
| 2026-06-15 | CNY 6,99 | +0,43 % | CNY 6,99 | CNY 7,20 | CNY 6,67 | 5,37M |
| 2026-06-12 | CNY 6,96 | +2,20 % | CNY 6,81 | CNY 7,06 | CNY 6,75 | 6,58M |
| 2026-06-11 | CNY 6,81 | -5,02 % | CNY 6,90 | CNY 6,98 | CNY 6,81 | 5,16M |
| 2026-06-10 | CNY 7,17 | -5,03 % | CNY 7,27 | CNY 7,36 | CNY 7,17 | 4,92M |
| 2026-06-09 | CNY 7,55 | -5,03 % | CNY 7,94 | CNY 8,06 | CNY 7,55 | 5,54M |
| 2026-06-08 | CNY 7,95 | -2,33 % | CNY 7,99 | CNY 8,13 | CNY 7,88 | 1,74M |
| 2026-06-05 | CNY 8,14 | +0,99 % | CNY 8,06 | CNY 8,25 | CNY 8,00 | 1,34M |
| 2026-06-04 | CNY 8,06 | -2,77 % | CNY 8,25 | CNY 8,30 | CNY 7,99 | 2,30M |
| 2026-06-03 | CNY 8,29 | -1,66 % | CNY 8,43 | CNY 8,45 | CNY 8,28 | 2,23M |
| 2026-06-02 | CNY 8,43 | +0,12 % | CNY 8,42 | CNY 8,46 | CNY 8,24 | 2,00M |
| 2026-06-01 | CNY 8,42 | +3,19 % | CNY 8,12 | CNY 8,44 | CNY 8,12 | 1,89M |
| 2026-05-29 | CNY 8,16 | -0,24 % | CNY 8,21 | CNY 8,40 | CNY 8,11 | 2,50M |
| 2026-05-28 | CNY 8,18 | +1,61 % | CNY 8,05 | CNY 8,23 | CNY 8,00 | 1,71M |
| 2026-05-27 | CNY 8,05 | -2,42 % | CNY 8,23 | CNY 8,30 | CNY 8,00 | 2,19M |
| 2026-05-26 | CNY 8,25 | -0,36 % | CNY 8,23 | CNY 8,39 | CNY 8,16 | 1,83M |