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