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