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