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 6,11 | +0,49 % | CNY 6,10 | CNY 6,17 | CNY 6,08 | 7,46M |
| 2026-09-29 | CNY 6,08 | -0,33 % | CNY 6,10 | CNY 6,19 | CNY 6,04 | 7,40M |
| 2026-09-28 | CNY 6,10 | +0,16 % | CNY 6,12 | CNY 6,16 | CNY 6,03 | 8,33M |
| 2026-09-24 | CNY 6,09 | -1,30 % | CNY 6,16 | CNY 6,21 | CNY 6,04 | 7,99M |
| 2026-09-23 | CNY 6,17 | -0,80 % | CNY 6,20 | CNY 6,36 | CNY 6,14 | 11,27M |
| 2026-09-22 | CNY 6,22 | -1,27 % | CNY 6,25 | CNY 6,30 | CNY 6,13 | 11,19M |
| 2026-09-21 | CNY 6,30 | +5,18 % | CNY 6,02 | CNY 6,36 | CNY 5,99 | 15,25M |
| 2026-09-18 | CNY 5,99 | -0,33 % | CNY 6,01 | CNY 6,14 | CNY 5,98 | 10,81M |
| 2026-09-17 | CNY 6,01 | +0,33 % | CNY 5,95 | CNY 6,02 | CNY 5,89 | 10,15M |
| 2026-09-16 | CNY 5,99 | -0,17 % | CNY 6,00 | CNY 6,05 | CNY 5,90 | 7,94M |
| 2026-09-15 | CNY 6,00 | -2,76 % | CNY 6,22 | CNY 6,22 | CNY 5,98 | 12,39M |
| 2026-09-14 | CNY 6,17 | +1,48 % | CNY 6,06 | CNY 6,24 | CNY 6,02 | 12,32M |
| 2026-09-11 | CNY 6,08 | -2,72 % | CNY 6,21 | CNY 6,24 | CNY 6,04 | 8,59M |
| 2026-09-10 | CNY 6,25 | -2,50 % | CNY 6,35 | CNY 6,41 | CNY 6,21 | 8,77M |
| 2026-09-09 | CNY 6,41 | -1,84 % | CNY 6,44 | CNY 6,47 | CNY 6,36 | 11,78M |
| 2026-09-08 | CNY 6,53 | +4,15 % | CNY 6,30 | CNY 6,55 | CNY 6,24 | 16,50M |
| 2026-09-07 | CNY 6,27 | +0,80 % | CNY 6,24 | CNY 6,30 | CNY 6,21 | 7,71M |
| 2026-09-04 | CNY 6,22 | +0,32 % | CNY 6,21 | CNY 6,33 | CNY 6,18 | 9,62M |
| 2026-09-03 | CNY 6,20 | -2,21 % | CNY 6,34 | CNY 6,41 | CNY 6,18 | 10,55M |
| 2026-09-02 | CNY 6,34 | -1,09 % | CNY 6,36 | CNY 6,43 | CNY 6,33 | 12,66M |
| 2026-09-01 | CNY 6,41 | +1,26 % | CNY 6,33 | CNY 6,46 | CNY 6,30 | 11,52M |
| 2026-08-31 | CNY 6,33 | -1,86 % | CNY 6,40 | CNY 6,44 | CNY 6,30 | 16,30M |
| 2026-08-28 | CNY 6,45 | 0,00 % | CNY 6,49 | CNY 6,53 | CNY 6,36 | 20,27M |
| 2026-08-27 | CNY 6,45 | +2,54 % | CNY 6,26 | CNY 6,59 | CNY 6,26 | 33,92M |
| 2026-08-26 | CNY 6,29 | +1,62 % | CNY 6,18 | CNY 6,41 | CNY 6,14 | 32,48M |
| 2026-08-25 | CNY 6,19 | +4,56 % | CNY 5,89 | CNY 6,21 | CNY 5,86 | 31,33M |
| 2026-08-24 | CNY 5,92 | -2,47 % | CNY 6,04 | CNY 6,09 | CNY 5,86 | 25,86M |
| 2026-08-21 | CNY 6,07 | -2,88 % | CNY 6,09 | CNY 6,19 | CNY 5,88 | 48,75M |
| 2026-08-20 | CNY 6,25 | -5,45 % | CNY 6,50 | CNY 6,73 | CNY 6,09 | 81,61M |
| 2026-08-19 | CNY 6,61 | -1,05 % | CNY 7,35 | CNY 7,35 | CNY 6,42 | 106,76M |
| 2026-08-18 | CNY 6,68 | +10,05 % | CNY 6,68 | CNY 6,68 | CNY 6,68 | 10,58M |
| 2026-08-17 | CNY 6,07 | +2,19 % | CNY 5,98 | CNY 6,19 | CNY 5,87 | 13,30M |
| 2026-08-14 | CNY 5,94 | -0,17 % | CNY 5,93 | CNY 6,05 | CNY 5,87 | 9,63M |
| 2026-08-13 | CNY 5,95 | +0,17 % | CNY 5,93 | CNY 6,06 | CNY 5,80 | 12,17M |
| 2026-08-12 | CNY 5,94 | +0,51 % | CNY 5,89 | CNY 5,98 | CNY 5,84 | 9,97M |
| 2026-08-11 | CNY 5,91 | +1,20 % | CNY 5,82 | CNY 6,02 | CNY 5,76 | 16,65M |
| 2026-08-10 | CNY 5,84 | +4,10 % | CNY 5,62 | CNY 5,85 | CNY 5,62 | 16,73M |
| 2026-08-07 | CNY 5,61 | +0,90 % | CNY 5,54 | CNY 5,62 | CNY 5,48 | 8,96M |
| 2026-08-06 | CNY 5,56 | +0,91 % | CNY 5,51 | CNY 5,56 | CNY 5,45 | 6,81M |
| 2026-08-05 | CNY 5,51 | -0,54 % | CNY 5,54 | CNY 5,58 | CNY 5,46 | 7,18M |
| 2026-08-04 | CNY 5,54 | 0,00 % | CNY 5,55 | CNY 5,64 | CNY 5,52 | 6,35M |
| 2026-08-03 | CNY 5,54 | +1,47 % | CNY 5,45 | CNY 5,54 | CNY 5,43 | 6,78M |
| 2026-07-31 | CNY 5,46 | +1,30 % | CNY 5,40 | CNY 5,46 | CNY 5,37 | 7,35M |
| 2026-07-30 | CNY 5,39 | -0,55 % | CNY 5,40 | CNY 5,49 | CNY 5,36 | 7,45M |
| 2026-07-29 | CNY 5,42 | +1,31 % | CNY 5,35 | CNY 5,46 | CNY 5,34 | 7,09M |
| 2026-07-28 | CNY 5,35 | +0,56 % | CNY 5,30 | CNY 5,43 | CNY 5,29 | 6,72M |
| 2026-07-27 | CNY 5,32 | +2,31 % | CNY 5,20 | CNY 5,37 | CNY 5,18 | 6,46M |
| 2026-07-24 | CNY 5,20 | -3,53 % | CNY 5,36 | CNY 5,44 | CNY 5,20 | 7,59M |
| 2026-07-23 | CNY 5,39 | +2,47 % | CNY 5,26 | CNY 5,41 | CNY 5,21 | 8,91M |
| 2026-07-22 | CNY 5,26 | -1,13 % | CNY 5,30 | CNY 5,44 | CNY 5,22 | 8,92M |
| 2026-07-21 | CNY 5,32 | -2,56 % | CNY 5,46 | CNY 5,48 | CNY 5,21 | 11,31M |
| 2026-07-20 | CNY 5,46 | -1,44 % | CNY 5,52 | CNY 5,63 | CNY 5,38 | 10,77M |
| 2026-07-17 | CNY 5,54 | -4,32 % | CNY 5,74 | CNY 5,83 | CNY 5,50 | 13,26M |
| 2026-07-16 | CNY 5,79 | +1,58 % | CNY 5,65 | CNY 5,82 | CNY 5,61 | 13,58M |
| 2026-07-15 | CNY 5,70 | +2,70 % | CNY 5,50 | CNY 5,75 | CNY 5,48 | 16,82M |
| 2026-07-14 | CNY 5,55 | +2,40 % | CNY 5,39 | CNY 5,56 | CNY 5,29 | 13,82M |
| 2026-07-13 | CNY 5,42 | -1,28 % | CNY 5,41 | CNY 5,54 | CNY 5,38 | 14,48M |
| 2026-07-10 | CNY 5,49 | +4,97 % | CNY 5,38 | CNY 5,57 | CNY 5,21 | 17,76M |
| 2026-07-09 | CNY 5,23 | -0,57 % | CNY 5,25 | CNY 5,35 | CNY 5,13 | 6,38M |
| 2026-07-08 | CNY 5,26 | -0,57 % | CNY 5,26 | CNY 5,37 | CNY 5,20 | 7,67M |
| 2026-07-07 | CNY 5,29 | -2,76 % | CNY 5,44 | CNY 5,45 | CNY 5,25 | 6,00M |
| 2026-07-06 | CNY 5,44 | +0,18 % | CNY 5,43 | CNY 5,52 | CNY 5,37 | 7,07M |
| 2026-07-03 | CNY 5,43 | +2,65 % | CNY 5,30 | CNY 5,45 | CNY 5,30 | 8,62M |
| 2026-07-02 | CNY 5,29 | +0,95 % | CNY 5,20 | CNY 5,42 | CNY 5,20 | 8,76M |
| 2026-07-01 | CNY 5,24 | +3,35 % | CNY 5,07 | CNY 5,27 | CNY 5,01 | 10,21M |
| 2026-06-30 | CNY 5,07 | -2,50 % | CNY 5,17 | CNY 5,20 | CNY 5,01 | 8,20M |
| 2026-06-29 | CNY 5,20 | +3,59 % | CNY 5,01 | CNY 5,25 | CNY 4,95 | 11,45M |
| 2026-06-26 | CNY 5,02 | -4,02 % | CNY 5,20 | CNY 5,22 | CNY 5,01 | 6,54M |
| 2026-06-25 | CNY 5,23 | -1,88 % | CNY 5,31 | CNY 5,31 | CNY 5,12 | 6,03M |
| 2026-06-24 | CNY 5,33 | -1,66 % | CNY 5,42 | CNY 5,46 | CNY 5,24 | 6,94M |
| 2026-06-23 | CNY 5,42 | +2,85 % | CNY 5,24 | CNY 5,52 | CNY 5,23 | 9,26M |
| 2026-06-22 | CNY 5,27 | -0,19 % | CNY 5,30 | CNY 5,30 | CNY 5,05 | 6,60M |
| 2026-06-18 | CNY 5,28 | -1,49 % | CNY 5,25 | CNY 5,32 | CNY 5,19 | 4,83M |
| 2026-06-17 | CNY 5,36 | -2,01 % | CNY 5,46 | CNY 5,48 | CNY 5,34 | 5,50M |
| 2026-06-16 | CNY 5,47 | -0,91 % | CNY 5,50 | CNY 5,50 | CNY 5,38 | 5,20M |
| 2026-06-15 | CNY 5,52 | -0,18 % | CNY 5,50 | CNY 5,60 | CNY 5,45 | 6,11M |
| 2026-06-12 | CNY 5,53 | +2,22 % | CNY 5,42 | CNY 5,56 | CNY 5,36 | 7,24M |
| 2026-06-11 | CNY 5,41 | -1,46 % | CNY 5,45 | CNY 5,50 | CNY 5,32 | 6,26M |
| 2026-06-10 | CNY 5,49 | -0,18 % | CNY 5,48 | CNY 5,52 | CNY 5,39 | 6,03M |
| 2026-06-09 | CNY 5,50 | +0,18 % | CNY 5,51 | CNY 5,57 | CNY 5,42 | 4,56M |
| 2026-06-08 | CNY 5,49 | -1,96 % | CNY 5,55 | CNY 5,61 | CNY 5,41 | 6,05M |
| 2026-06-05 | CNY 5,60 | +2,00 % | CNY 5,51 | CNY 5,73 | CNY 5,51 | 6,36M |
| 2026-06-04 | CNY 5,49 | -2,66 % | CNY 5,60 | CNY 5,66 | CNY 5,46 | 5,31M |
| 2026-06-03 | CNY 5,64 | -1,23 % | CNY 5,72 | CNY 5,72 | CNY 5,59 | 5,37M |
| 2026-06-02 | CNY 5,71 | -2,23 % | CNY 5,83 | CNY 5,84 | CNY 5,69 | 6,23M |
| 2026-06-01 | CNY 5,84 | +2,82 % | CNY 5,66 | CNY 5,85 | CNY 5,60 | 7,70M |
| 2026-05-29 | CNY 5,68 | +0,18 % | CNY 5,66 | CNY 5,74 | CNY 5,66 | 6,53M |
| 2026-05-28 | CNY 5,67 | -0,53 % | CNY 5,67 | CNY 5,73 | CNY 5,59 | 6,70M |
| 2026-05-27 | CNY 5,70 | -1,89 % | CNY 5,82 | CNY 5,82 | CNY 5,61 | 9,33M |
| 2026-05-26 | CNY 5,81 | -2,35 % | CNY 5,94 | CNY 5,94 | CNY 5,75 | 7,24M |