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 6,28 | +3,46 % | CNY 6,16 | CNY 6,40 | CNY 6,09 | 25,27M |
| 2026-09-29 | CNY 6,07 | -0,98 % | CNY 6,10 | CNY 6,16 | CNY 6,03 | 15,29M |
| 2026-09-28 | CNY 6,13 | -3,62 % | CNY 6,37 | CNY 6,43 | CNY 5,94 | 28,06M |
| 2026-09-24 | CNY 6,36 | -3,64 % | CNY 6,63 | CNY 6,64 | CNY 6,31 | 22,90M |
| 2026-09-23 | CNY 6,60 | -2,65 % | CNY 6,74 | CNY 6,76 | CNY 6,58 | 24,48M |
| 2026-09-22 | CNY 6,78 | -1,45 % | CNY 6,90 | CNY 6,90 | CNY 6,62 | 31,23M |
| 2026-09-21 | CNY 6,88 | +2,53 % | CNY 6,73 | CNY 6,91 | CNY 6,54 | 40,32M |
| 2026-09-18 | CNY 6,71 | +1,21 % | CNY 6,45 | CNY 6,79 | CNY 6,42 | 47,70M |
| 2026-09-17 | CNY 6,63 | +4,74 % | CNY 6,43 | CNY 6,83 | CNY 6,24 | 56,35M |
| 2026-09-16 | CNY 6,33 | -0,47 % | CNY 6,33 | CNY 6,44 | CNY 6,17 | 30,39M |
| 2026-09-15 | CNY 6,36 | -4,36 % | CNY 6,67 | CNY 6,86 | CNY 6,33 | 40,37M |
| 2026-09-14 | CNY 6,65 | -5,41 % | CNY 6,93 | CNY 7,05 | CNY 6,54 | 52,10M |
| 2026-09-11 | CNY 7,03 | -5,38 % | CNY 7,45 | CNY 7,59 | CNY 6,93 | 54,03M |
| 2026-09-10 | CNY 7,43 | -6,42 % | CNY 7,70 | CNY 7,82 | CNY 7,37 | 68,95M |
| 2026-09-09 | CNY 7,94 | +2,85 % | CNY 7,44 | CNY 8,26 | CNY 7,44 | 105,03M |
| 2026-09-08 | CNY 7,72 | +5,03 % | CNY 7,38 | CNY 7,91 | CNY 7,38 | 91,24M |
| 2026-09-07 | CNY 7,35 | +4,11 % | CNY 7,15 | CNY 7,43 | CNY 7,06 | 77,02M |
| 2026-09-04 | CNY 7,06 | +4,90 % | CNY 6,65 | CNY 7,26 | CNY 6,52 | 91,42M |
| 2026-09-03 | CNY 6,73 | -5,08 % | CNY 6,89 | CNY 7,02 | CNY 6,61 | 82,87M |
| 2026-09-02 | CNY 7,09 | -8,40 % | CNY 8,51 | CNY 8,51 | CNY 6,98 | 122,65M |
| 2026-09-01 | CNY 7,74 | +9,94 % | CNY 6,98 | CNY 7,74 | CNY 6,97 | 43,17M |
| 2026-08-31 | CNY 7,04 | -4,09 % | CNY 7,35 | CNY 7,44 | CNY 6,96 | 85,80M |
| 2026-08-28 | CNY 7,34 | +1,80 % | CNY 7,12 | CNY 7,50 | CNY 7,00 | 95,44M |
| 2026-08-27 | CNY 7,21 | +2,71 % | CNY 7,02 | CNY 7,33 | CNY 6,95 | 88,33M |
| 2026-08-26 | CNY 7,02 | +0,57 % | CNY 6,78 | CNY 7,21 | CNY 6,65 | 88,69M |
| 2026-08-25 | CNY 6,98 | +4,80 % | CNY 6,57 | CNY 7,28 | CNY 6,52 | 97,59M |
| 2026-08-24 | CNY 6,66 | -1,19 % | CNY 6,61 | CNY 7,06 | CNY 6,28 | 83,73M |
| 2026-08-21 | CNY 6,74 | -10,01 % | CNY 7,11 | CNY 7,25 | CNY 6,74 | 62,04M |
| 2026-08-20 | CNY 7,49 | +0,27 % | CNY 6,88 | CNY 8,10 | CNY 6,72 | 131,10M |
| 2026-08-19 | CNY 7,47 | +10,01 % | CNY 6,93 | CNY 7,47 | CNY 6,91 | 67,89M |
| 2026-08-18 | CNY 6,79 | +10,05 % | CNY 6,22 | CNY 6,79 | CNY 6,11 | 77,23M |
| 2026-08-17 | CNY 6,17 | +9,98 % | CNY 5,67 | CNY 6,17 | CNY 5,67 | 23,29M |
| 2026-08-14 | CNY 5,61 | -0,71 % | CNY 5,64 | CNY 5,65 | CNY 5,50 | 9,52M |
| 2026-08-13 | CNY 5,65 | -1,40 % | CNY 5,71 | CNY 5,74 | CNY 5,64 | 7,98M |
| 2026-08-12 | CNY 5,73 | +0,17 % | CNY 5,70 | CNY 5,75 | CNY 5,66 | 7,69M |
| 2026-08-11 | CNY 5,72 | -2,05 % | CNY 5,84 | CNY 5,86 | CNY 5,72 | 9,71M |
| 2026-08-10 | CNY 5,84 | +1,04 % | CNY 5,72 | CNY 5,84 | CNY 5,71 | 17,55M |
| 2026-08-07 | CNY 5,78 | -2,53 % | CNY 5,75 | CNY 5,82 | CNY 5,60 | 28,45M |
| 2026-08-06 | CNY 5,93 | +5,89 % | CNY 5,60 | CNY 6,10 | CNY 5,52 | 31,48M |
| 2026-08-05 | CNY 5,60 | -0,71 % | CNY 5,64 | CNY 5,64 | CNY 5,54 | 7,02M |
| 2026-08-04 | CNY 5,64 | -0,88 % | CNY 5,68 | CNY 5,72 | CNY 5,61 | 6,14M |
| 2026-08-03 | CNY 5,69 | +1,97 % | CNY 5,63 | CNY 5,70 | CNY 5,57 | 7,46M |
| 2026-07-31 | CNY 5,58 | +0,90 % | CNY 5,50 | CNY 5,59 | CNY 5,45 | 6,61M |
| 2026-07-30 | CNY 5,53 | 0,00 % | CNY 5,50 | CNY 5,64 | CNY 5,49 | 7,15M |
| 2026-07-29 | CNY 5,53 | +1,47 % | CNY 5,45 | CNY 5,57 | CNY 5,41 | 6,63M |
| 2026-07-28 | CNY 5,45 | +1,49 % | CNY 5,37 | CNY 5,49 | CNY 5,35 | 5,33M |
| 2026-07-27 | CNY 5,37 | +2,29 % | CNY 5,23 | CNY 5,41 | CNY 5,22 | 5,56M |
| 2026-07-24 | CNY 5,25 | -2,96 % | CNY 5,40 | CNY 5,44 | CNY 5,25 | 5,61M |
| 2026-07-23 | CNY 5,41 | +2,66 % | CNY 5,31 | CNY 5,42 | CNY 5,26 | 7,11M |
| 2026-07-22 | CNY 5,27 | +0,19 % | CNY 5,22 | CNY 5,32 | CNY 5,20 | 6,27M |
| 2026-07-21 | CNY 5,26 | -1,68 % | CNY 5,31 | CNY 5,35 | CNY 5,21 | 10,28M |
| 2026-07-20 | CNY 5,35 | -1,29 % | CNY 5,40 | CNY 5,51 | CNY 5,28 | 9,67M |
| 2026-07-17 | CNY 5,42 | -1,99 % | CNY 5,50 | CNY 5,59 | CNY 5,35 | 8,16M |
| 2026-07-16 | CNY 5,53 | +0,55 % | CNY 5,46 | CNY 5,58 | CNY 5,45 | 6,77M |
| 2026-07-15 | CNY 5,50 | +2,23 % | CNY 5,33 | CNY 5,53 | CNY 5,32 | 7,13M |
| 2026-07-14 | CNY 5,38 | +2,28 % | CNY 5,25 | CNY 5,38 | CNY 5,22 | 6,87M |
| 2026-07-13 | CNY 5,26 | -1,50 % | CNY 5,34 | CNY 5,38 | CNY 5,23 | 6,29M |
| 2026-07-10 | CNY 5,34 | +2,50 % | CNY 5,20 | CNY 5,42 | CNY 5,11 | 9,49M |
| 2026-07-09 | CNY 5,21 | -0,38 % | CNY 5,18 | CNY 5,29 | CNY 5,12 | 5,77M |
| 2026-07-08 | CNY 5,23 | +0,77 % | CNY 5,17 | CNY 5,23 | CNY 5,09 | 5,65M |
| 2026-07-07 | CNY 5,19 | -2,44 % | CNY 5,29 | CNY 5,35 | CNY 5,15 | 5,14M |
| 2026-07-06 | CNY 5,32 | +0,38 % | CNY 5,31 | CNY 5,39 | CNY 5,28 | 5,25M |
| 2026-07-03 | CNY 5,30 | +0,76 % | CNY 5,26 | CNY 5,36 | CNY 5,20 | 5,67M |
| 2026-07-02 | CNY 5,26 | +0,96 % | CNY 5,19 | CNY 5,38 | CNY 5,18 | 7,96M |
| 2026-07-01 | CNY 5,21 | +3,58 % | CNY 5,05 | CNY 5,29 | CNY 5,02 | 9,81M |
| 2026-06-30 | CNY 5,03 | -1,18 % | CNY 5,05 | CNY 5,12 | CNY 4,97 | 7,25M |
| 2026-06-29 | CNY 5,09 | +0,39 % | CNY 5,05 | CNY 5,13 | CNY 4,92 | 8,98M |
| 2026-06-26 | CNY 5,07 | -1,55 % | CNY 5,16 | CNY 5,20 | CNY 5,06 | 6,60M |
| 2026-06-25 | CNY 5,15 | -1,34 % | CNY 5,21 | CNY 5,23 | CNY 5,10 | 6,64M |
| 2026-06-24 | CNY 5,22 | -3,51 % | CNY 5,38 | CNY 5,41 | CNY 5,19 | 8,02M |
| 2026-06-23 | CNY 5,41 | +0,93 % | CNY 5,36 | CNY 5,52 | CNY 5,29 | 8,61M |
| 2026-06-22 | CNY 5,36 | +0,75 % | CNY 5,30 | CNY 5,37 | CNY 5,13 | 8,70M |
| 2026-06-18 | CNY 5,32 | -1,30 % | CNY 5,36 | CNY 5,41 | CNY 5,29 | 5,12M |
| 2026-06-17 | CNY 5,39 | -2,71 % | CNY 5,53 | CNY 5,53 | CNY 5,35 | 6,59M |
| 2026-06-16 | CNY 5,54 | -1,07 % | CNY 5,60 | CNY 5,62 | CNY 5,49 | 5,73M |
| 2026-06-15 | CNY 5,60 | -0,53 % | CNY 5,62 | CNY 5,73 | CNY 5,55 | 7,20M |
| 2026-06-12 | CNY 5,63 | +1,44 % | CNY 5,54 | CNY 5,67 | CNY 5,48 | 9,40M |
| 2026-06-11 | CNY 5,55 | +1,09 % | CNY 5,41 | CNY 5,62 | CNY 5,41 | 8,84M |
| 2026-06-10 | CNY 5,49 | -0,90 % | CNY 5,51 | CNY 5,55 | CNY 5,38 | 8,67M |
| 2026-06-09 | CNY 5,54 | -0,89 % | CNY 5,57 | CNY 5,63 | CNY 5,48 | 6,86M |
| 2026-06-08 | CNY 5,59 | -2,95 % | CNY 5,62 | CNY 5,76 | CNY 5,51 | 8,57M |
| 2026-06-05 | CNY 5,76 | -0,86 % | CNY 5,79 | CNY 5,90 | CNY 5,73 | 6,87M |
| 2026-06-04 | CNY 5,81 | -1,36 % | CNY 5,84 | CNY 5,93 | CNY 5,76 | 7,02M |
| 2026-06-03 | CNY 5,89 | -0,67 % | CNY 5,94 | CNY 5,97 | CNY 5,81 | 7,86M |
| 2026-06-02 | CNY 5,93 | -2,95 % | CNY 6,08 | CNY 6,10 | CNY 5,88 | 9,78M |
| 2026-06-01 | CNY 6,11 | +3,56 % | CNY 5,91 | CNY 6,13 | CNY 5,82 | 9,54M |
| 2026-05-29 | CNY 5,90 | +0,85 % | CNY 5,84 | CNY 6,02 | CNY 5,82 | 8,48M |
| 2026-05-28 | CNY 5,85 | -0,17 % | CNY 5,82 | CNY 5,90 | CNY 5,72 | 6,59M |
| 2026-05-27 | CNY 5,86 | -2,66 % | CNY 6,00 | CNY 6,00 | CNY 5,82 | 10,07M |
| 2026-05-26 | CNY 6,02 | -2,11 % | CNY 6,13 | CNY 6,13 | CNY 5,94 | 10,32M |