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