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 6,31 | +0,32 % | CNY 6,31 | CNY 6,38 | CNY 6,28 | 14,59M |
| 2026-09-29 | CNY 6,29 | +0,48 % | CNY 6,22 | CNY 6,33 | CNY 6,21 | 14,61M |
| 2026-09-28 | CNY 6,26 | -1,57 % | CNY 6,39 | CNY 6,47 | CNY 6,20 | 20,60M |
| 2026-09-24 | CNY 6,36 | -3,49 % | CNY 6,56 | CNY 6,58 | CNY 6,36 | 24,89M |
| 2026-09-23 | CNY 6,59 | -0,90 % | CNY 6,65 | CNY 6,77 | CNY 6,58 | 18,78M |
| 2026-09-22 | CNY 6,65 | -1,04 % | CNY 6,73 | CNY 6,78 | CNY 6,62 | 20,20M |
| 2026-09-21 | CNY 6,72 | +1,66 % | CNY 6,63 | CNY 6,81 | CNY 6,63 | 29,35M |
| 2026-09-18 | CNY 6,61 | +0,92 % | CNY 6,56 | CNY 6,64 | CNY 6,55 | 20,01M |
| 2026-09-17 | CNY 6,55 | +0,46 % | CNY 6,49 | CNY 6,63 | CNY 6,47 | 22,18M |
| 2026-09-16 | CNY 6,52 | +1,40 % | CNY 6,38 | CNY 6,54 | CNY 6,35 | 18,09M |
| 2026-09-15 | CNY 6,43 | -1,68 % | CNY 6,54 | CNY 6,56 | CNY 6,40 | 12,99M |
| 2026-09-14 | CNY 6,54 | +1,40 % | CNY 6,44 | CNY 6,59 | CNY 6,39 | 18,07M |
| 2026-09-11 | CNY 6,45 | 0,00 % | CNY 6,42 | CNY 6,50 | CNY 6,28 | 24,28M |
| 2026-09-10 | CNY 6,45 | -0,92 % | CNY 6,49 | CNY 6,51 | CNY 6,40 | 15,17M |
| 2026-09-09 | CNY 6,51 | -1,36 % | CNY 6,60 | CNY 6,62 | CNY 6,48 | 16,82M |
| 2026-09-08 | CNY 6,60 | 0,00 % | CNY 6,59 | CNY 6,64 | CNY 6,57 | 15,02M |
| 2026-09-07 | CNY 6,60 | +0,15 % | CNY 6,62 | CNY 6,66 | CNY 6,58 | 15,68M |
| 2026-09-04 | CNY 6,59 | +0,61 % | CNY 6,60 | CNY 6,72 | CNY 6,53 | 25,53M |
| 2026-09-03 | CNY 6,55 | -1,06 % | CNY 6,64 | CNY 6,66 | CNY 6,52 | 15,75M |
| 2026-09-02 | CNY 6,62 | -2,07 % | CNY 6,70 | CNY 6,73 | CNY 6,58 | 17,63M |
| 2026-09-01 | CNY 6,76 | +0,15 % | CNY 6,77 | CNY 6,80 | CNY 6,72 | 17,59M |
| 2026-08-31 | CNY 6,75 | +0,45 % | CNY 6,68 | CNY 6,78 | CNY 6,62 | 17,53M |
| 2026-08-28 | CNY 6,72 | +0,75 % | CNY 6,67 | CNY 6,75 | CNY 6,65 | 16,80M |
| 2026-08-27 | CNY 6,67 | +1,06 % | CNY 6,62 | CNY 6,68 | CNY 6,60 | 13,53M |
| 2026-08-26 | CNY 6,60 | +0,92 % | CNY 6,53 | CNY 6,68 | CNY 6,52 | 19,41M |
| 2026-08-25 | CNY 6,54 | +2,03 % | CNY 6,37 | CNY 6,56 | CNY 6,35 | 18,65M |
| 2026-08-24 | CNY 6,41 | -1,99 % | CNY 6,53 | CNY 6,54 | CNY 6,37 | 16,81M |
| 2026-08-21 | CNY 6,54 | +0,15 % | CNY 6,48 | CNY 6,63 | CNY 6,37 | 23,96M |
| 2026-08-20 | CNY 6,53 | +1,87 % | CNY 6,48 | CNY 6,56 | CNY 6,42 | 21,10M |
| 2026-08-19 | CNY 6,41 | -4,61 % | CNY 6,64 | CNY 6,64 | CNY 6,40 | 27,56M |
| 2026-08-18 | CNY 6,72 | +0,45 % | CNY 6,66 | CNY 6,80 | CNY 6,63 | 26,47M |
| 2026-08-17 | CNY 6,69 | +1,06 % | CNY 6,61 | CNY 6,70 | CNY 6,57 | 19,97M |
| 2026-08-14 | CNY 6,62 | 0,00 % | CNY 6,58 | CNY 6,64 | CNY 6,52 | 21,48M |
| 2026-08-13 | CNY 6,62 | -1,19 % | CNY 6,83 | CNY 6,88 | CNY 6,60 | 29,88M |
| 2026-08-12 | CNY 6,70 | +0,45 % | CNY 6,66 | CNY 6,71 | CNY 6,64 | 20,70M |
| 2026-08-11 | CNY 6,67 | -1,19 % | CNY 6,72 | CNY 6,76 | CNY 6,64 | 20,54M |
| 2026-08-10 | CNY 6,75 | -0,15 % | CNY 6,75 | CNY 6,78 | CNY 6,62 | 26,48M |
| 2026-08-07 | CNY 6,76 | +0,75 % | CNY 6,70 | CNY 6,80 | CNY 6,58 | 37,40M |
| 2026-08-06 | CNY 6,71 | -0,15 % | CNY 6,66 | CNY 6,72 | CNY 6,56 | 35,86M |
| 2026-08-05 | CNY 6,72 | +2,13 % | CNY 6,60 | CNY 6,78 | CNY 6,57 | 36,14M |
| 2026-08-04 | CNY 6,58 | +0,77 % | CNY 6,56 | CNY 6,64 | CNY 6,52 | 27,03M |
| 2026-08-03 | CNY 6,53 | +0,93 % | CNY 6,43 | CNY 6,55 | CNY 6,40 | 23,82M |
| 2026-07-31 | CNY 6,47 | +0,31 % | CNY 6,58 | CNY 6,64 | CNY 6,45 | 38,06M |
| 2026-07-30 | CNY 6,45 | -1,83 % | CNY 6,50 | CNY 6,54 | CNY 6,36 | 36,43M |
| 2026-07-29 | CNY 6,57 | +3,79 % | CNY 6,35 | CNY 6,57 | CNY 6,32 | 40,78M |
| 2026-07-28 | CNY 6,33 | +0,96 % | CNY 6,21 | CNY 6,40 | CNY 6,18 | 30,24M |
| 2026-07-27 | CNY 6,27 | +1,95 % | CNY 6,15 | CNY 6,29 | CNY 6,12 | 22,37M |
| 2026-07-24 | CNY 6,15 | -3,61 % | CNY 6,31 | CNY 6,32 | CNY 6,14 | 23,84M |
| 2026-07-23 | CNY 6,38 | +1,43 % | CNY 6,28 | CNY 6,39 | CNY 6,24 | 25,65M |
| 2026-07-22 | CNY 6,29 | -0,79 % | CNY 6,28 | CNY 6,35 | CNY 6,21 | 30,75M |
| 2026-07-21 | CNY 6,34 | +3,09 % | CNY 6,15 | CNY 6,35 | CNY 6,05 | 44,18M |
| 2026-07-20 | CNY 6,15 | -0,65 % | CNY 6,20 | CNY 6,30 | CNY 6,04 | 41,98M |
| 2026-07-17 | CNY 6,19 | -6,50 % | CNY 6,60 | CNY 6,61 | CNY 6,18 | 59,24M |
| 2026-07-16 | CNY 6,62 | -1,49 % | CNY 6,60 | CNY 6,73 | CNY 6,58 | 44,30M |
| 2026-07-15 | CNY 6,72 | -5,22 % | CNY 6,74 | CNY 7,03 | CNY 6,58 | 70,30M |
| 2026-07-14 | CNY 7,09 | -0,98 % | CNY 7,15 | CNY 7,25 | CNY 6,89 | 50,09M |
| 2026-07-13 | CNY 7,16 | -7,61 % | CNY 7,66 | CNY 7,72 | CNY 7,08 | 65,07M |
| 2026-07-10 | CNY 7,75 | -3,61 % | CNY 8,00 | CNY 8,16 | CNY 7,75 | 66,01M |
| 2026-07-09 | CNY 8,04 | +2,29 % | CNY 7,92 | CNY 8,08 | CNY 7,77 | 54,10M |
| 2026-07-08 | CNY 7,86 | -5,64 % | CNY 8,35 | CNY 8,49 | CNY 7,83 | 68,68M |
| 2026-07-07 | CNY 8,33 | -3,36 % | CNY 8,56 | CNY 8,79 | CNY 8,27 | 56,45M |
| 2026-07-06 | CNY 8,62 | -4,75 % | CNY 9,02 | CNY 9,16 | CNY 8,55 | 73,58M |
| 2026-07-03 | CNY 9,05 | -6,80 % | CNY 9,68 | CNY 9,77 | CNY 9,01 | 85,21M |
| 2026-07-02 | CNY 9,71 | +1,15 % | CNY 9,30 | CNY 10,30 | CNY 8,91 | 125,68M |
| 2026-07-01 | CNY 9,60 | -3,13 % | CNY 9,90 | CNY 9,94 | CNY 9,48 | 84,36M |
| 2026-06-30 | CNY 9,91 | +4,54 % | CNY 9,54 | CNY 10,41 | CNY 9,46 | 120,49M |
| 2026-06-29 | CNY 9,48 | -4,05 % | CNY 9,96 | CNY 10,13 | CNY 9,25 | 109,67M |
| 2026-06-26 | CNY 9,88 | -4,82 % | CNY 10,27 | CNY 10,60 | CNY 9,81 | 134,26M |
| 2026-06-25 | CNY 10,38 | -3,17 % | CNY 10,55 | CNY 10,78 | CNY 10,07 | 163,13M |
| 2026-06-24 | CNY 10,72 | +7,31 % | CNY 9,78 | CNY 10,99 | CNY 9,57 | 183,08M |
| 2026-06-23 | CNY 9,99 | +7,65 % | CNY 9,30 | CNY 10,17 | CNY 9,06 | 148,43M |
| 2026-06-22 | CNY 9,28 | +3,80 % | CNY 8,95 | CNY 9,50 | CNY 8,95 | 110,82M |
| 2026-06-18 | CNY 8,94 | -2,19 % | CNY 9,00 | CNY 9,12 | CNY 8,69 | 133,34M |
| 2026-06-17 | CNY 9,14 | +9,99 % | CNY 8,28 | CNY 9,14 | CNY 8,22 | 57,63M |
| 2026-06-16 | CNY 8,31 | +4,53 % | CNY 7,97 | CNY 8,55 | CNY 7,93 | 59,95M |
| 2026-06-15 | CNY 7,95 | +5,86 % | CNY 7,52 | CNY 7,99 | CNY 7,52 | 62,63M |
| 2026-06-12 | CNY 7,51 | -1,96 % | CNY 7,87 | CNY 8,08 | CNY 7,45 | 58,56M |
| 2026-06-11 | CNY 7,66 | -4,25 % | CNY 7,88 | CNY 7,95 | CNY 7,55 | 49,30M |
| 2026-06-10 | CNY 8,00 | -3,85 % | CNY 8,17 | CNY 8,26 | CNY 7,90 | 53,94M |
| 2026-06-09 | CNY 8,32 | +1,22 % | CNY 8,35 | CNY 8,44 | CNY 8,02 | 59,47M |
| 2026-06-08 | CNY 8,22 | -4,53 % | CNY 8,38 | CNY 8,85 | CNY 8,20 | 72,49M |
| 2026-06-05 | CNY 8,61 | +4,49 % | CNY 8,13 | CNY 9,06 | CNY 8,06 | 108,80M |
| 2026-06-04 | CNY 8,24 | +3,00 % | CNY 7,90 | CNY 8,34 | CNY 7,89 | 52,68M |
| 2026-06-03 | CNY 8,00 | +0,76 % | CNY 7,87 | CNY 8,22 | CNY 7,87 | 48,18M |
| 2026-06-02 | CNY 7,94 | +1,79 % | CNY 7,76 | CNY 8,19 | CNY 7,66 | 43,06M |
| 2026-06-01 | CNY 7,80 | +2,36 % | CNY 7,60 | CNY 8,05 | CNY 7,58 | 46,84M |
| 2026-05-29 | CNY 7,62 | -6,85 % | CNY 8,17 | CNY 8,24 | CNY 7,57 | 50,15M |
| 2026-05-28 | CNY 8,18 | -0,49 % | CNY 8,16 | CNY 8,28 | CNY 7,97 | 45,32M |
| 2026-05-27 | CNY 8,22 | -0,60 % | CNY 8,27 | CNY 8,61 | CNY 8,11 | 62,40M |
| 2026-05-26 | CNY 8,27 | +2,61 % | CNY 7,98 | CNY 8,40 | CNY 7,94 | 72,01M |