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 5,51 | +1,10 % | CNY 5,42 | CNY 5,58 | CNY 5,37 | 17,84M |
| 2026-09-29 | CNY 5,45 | +0,18 % | CNY 5,39 | CNY 5,50 | CNY 5,38 | 16,52M |
| 2026-09-28 | CNY 5,44 | -0,91 % | CNY 5,59 | CNY 5,59 | CNY 5,36 | 19,51M |
| 2026-09-24 | CNY 5,49 | -2,14 % | CNY 5,61 | CNY 5,74 | CNY 5,48 | 28,12M |
| 2026-09-23 | CNY 5,61 | -4,10 % | CNY 5,84 | CNY 5,85 | CNY 5,59 | 52,53M |
| 2026-09-22 | CNY 5,85 | +9,96 % | CNY 5,34 | CNY 5,85 | CNY 5,30 | 51,67M |
| 2026-09-21 | CNY 5,32 | +0,95 % | CNY 5,27 | CNY 5,34 | CNY 5,25 | 12,35M |
| 2026-09-18 | CNY 5,27 | +0,57 % | CNY 5,27 | CNY 5,36 | CNY 5,23 | 15,82M |
| 2026-09-17 | CNY 5,24 | -3,50 % | CNY 5,40 | CNY 5,40 | CNY 5,22 | 19,87M |
| 2026-09-16 | CNY 5,43 | +0,93 % | CNY 5,36 | CNY 5,52 | CNY 5,33 | 15,05M |
| 2026-09-15 | CNY 5,38 | -3,06 % | CNY 5,57 | CNY 5,64 | CNY 5,38 | 19,55M |
| 2026-09-14 | CNY 5,55 | 0,00 % | CNY 5,55 | CNY 5,74 | CNY 5,49 | 25,79M |
| 2026-09-11 | CNY 5,55 | +1,28 % | CNY 5,49 | CNY 5,56 | CNY 5,28 | 27,36M |
| 2026-09-10 | CNY 5,48 | +0,18 % | CNY 5,43 | CNY 5,57 | CNY 5,38 | 19,45M |
| 2026-09-09 | CNY 5,47 | 0,00 % | CNY 5,45 | CNY 5,51 | CNY 5,38 | 15,89M |
| 2026-09-08 | CNY 5,47 | +0,74 % | CNY 5,41 | CNY 5,52 | CNY 5,33 | 16,88M |
| 2026-09-07 | CNY 5,43 | -3,04 % | CNY 5,56 | CNY 5,59 | CNY 5,43 | 22,99M |
| 2026-09-04 | CNY 5,60 | -1,06 % | CNY 5,68 | CNY 5,94 | CNY 5,58 | 29,49M |
| 2026-09-03 | CNY 5,66 | -1,74 % | CNY 5,66 | CNY 5,88 | CNY 5,62 | 27,70M |
| 2026-09-02 | CNY 5,76 | +0,35 % | CNY 5,70 | CNY 6,09 | CNY 5,66 | 39,06M |
| 2026-09-01 | CNY 5,74 | -1,20 % | CNY 5,79 | CNY 5,85 | CNY 5,69 | 25,66M |
| 2026-08-31 | CNY 5,81 | +1,40 % | CNY 5,63 | CNY 5,92 | CNY 5,51 | 29,84M |
| 2026-08-28 | CNY 5,73 | -0,35 % | CNY 5,75 | CNY 5,95 | CNY 5,66 | 28,61M |
| 2026-08-27 | CNY 5,75 | -3,36 % | CNY 5,88 | CNY 5,88 | CNY 5,68 | 37,39M |
| 2026-08-26 | CNY 5,95 | +2,94 % | CNY 5,70 | CNY 6,07 | CNY 5,66 | 44,62M |
| 2026-08-25 | CNY 5,78 | +2,48 % | CNY 5,66 | CNY 5,99 | CNY 5,44 | 51,26M |
| 2026-08-24 | CNY 5,64 | +1,44 % | CNY 5,57 | CNY 5,64 | CNY 5,45 | 22,37M |
| 2026-08-21 | CNY 5,56 | +1,65 % | CNY 5,48 | CNY 5,58 | CNY 5,35 | 28,60M |
| 2026-08-20 | CNY 5,47 | 0,00 % | CNY 5,63 | CNY 5,65 | CNY 5,41 | 19,76M |
| 2026-08-19 | CNY 5,47 | -5,03 % | CNY 5,74 | CNY 5,75 | CNY 5,46 | 32,78M |
| 2026-08-18 | CNY 5,76 | -4,16 % | CNY 5,93 | CNY 5,93 | CNY 5,68 | 43,72M |
| 2026-08-17 | CNY 6,01 | +0,67 % | CNY 6,13 | CNY 6,41 | CNY 5,96 | 50,91M |
| 2026-08-14 | CNY 5,97 | -4,78 % | CNY 6,22 | CNY 6,28 | CNY 5,87 | 58,20M |
| 2026-08-13 | CNY 6,27 | -1,42 % | CNY 6,36 | CNY 6,45 | CNY 6,23 | 58,01M |
| 2026-08-12 | CNY 6,36 | +0,32 % | CNY 6,38 | CNY 6,50 | CNY 6,25 | 59,65M |
| 2026-08-11 | CNY 6,34 | -0,31 % | CNY 6,20 | CNY 6,56 | CNY 6,20 | 85,35M |
| 2026-08-10 | CNY 6,36 | +2,75 % | CNY 6,13 | CNY 6,37 | CNY 6,13 | 90,04M |
| 2026-08-07 | CNY 6,19 | -1,12 % | CNY 6,26 | CNY 6,55 | CNY 6,08 | 94,00M |
| 2026-08-06 | CNY 6,26 | -6,15 % | CNY 6,65 | CNY 6,75 | CNY 6,13 | 147,33M |
| 2026-08-05 | CNY 6,67 | +1,68 % | CNY 7,11 | CNY 7,22 | CNY 6,56 | 194,17M |
| 2026-08-04 | CNY 6,56 | +10,07 % | CNY 6,55 | CNY 6,56 | CNY 6,41 | 49,32M |
| 2026-08-03 | CNY 5,96 | +9,96 % | CNY 5,58 | CNY 5,96 | CNY 5,42 | 56,63M |
| 2026-07-31 | CNY 5,42 | +9,94 % | CNY 5,03 | CNY 5,42 | CNY 4,98 | 29,18M |
| 2026-07-30 | CNY 4,93 | -8,02 % | CNY 5,30 | CNY 5,38 | CNY 4,92 | 50,42M |
| 2026-07-29 | CNY 5,36 | -0,92 % | CNY 5,27 | CNY 5,42 | CNY 5,14 | 55,72M |
| 2026-07-28 | CNY 5,41 | -7,99 % | CNY 5,84 | CNY 5,90 | CNY 5,37 | 76,93M |
| 2026-07-27 | CNY 5,88 | -3,13 % | CNY 5,46 | CNY 6,21 | CNY 5,46 | 100,24M |
| 2026-07-24 | CNY 6,07 | +9,96 % | CNY 6,07 | CNY 6,07 | CNY 5,81 | 120,48M |
| 2026-07-23 | CNY 5,52 | +9,96 % | CNY 5,52 | CNY 5,52 | CNY 5,52 | 4,94M |
| 2026-07-22 | CNY 5,02 | +10,09 % | CNY 4,54 | CNY 5,02 | CNY 4,54 | 14,77M |
| 2026-07-21 | CNY 4,56 | -2,98 % | CNY 4,69 | CNY 4,72 | CNY 4,30 | 26,70M |
| 2026-07-20 | CNY 4,70 | -0,63 % | CNY 4,76 | CNY 4,82 | CNY 4,57 | 24,52M |
| 2026-07-17 | CNY 4,73 | -3,07 % | CNY 4,84 | CNY 4,91 | CNY 4,60 | 24,94M |
| 2026-07-16 | CNY 4,88 | -1,21 % | CNY 4,90 | CNY 5,06 | CNY 4,81 | 19,51M |
| 2026-07-15 | CNY 4,94 | +1,02 % | CNY 4,89 | CNY 5,06 | CNY 4,81 | 20,25M |
| 2026-07-14 | CNY 4,89 | -5,05 % | CNY 5,11 | CNY 5,19 | CNY 4,86 | 29,45M |
| 2026-07-13 | CNY 5,15 | -8,69 % | CNY 5,56 | CNY 5,56 | CNY 5,12 | 31,99M |
| 2026-07-10 | CNY 5,64 | +2,55 % | CNY 5,54 | CNY 5,71 | CNY 5,40 | 26,89M |
| 2026-07-09 | CNY 5,50 | -1,43 % | CNY 5,49 | CNY 5,74 | CNY 5,38 | 22,78M |
| 2026-07-08 | CNY 5,58 | -7,00 % | CNY 5,85 | CNY 5,85 | CNY 5,57 | 30,61M |
| 2026-07-07 | CNY 6,00 | -6,54 % | CNY 6,11 | CNY 6,35 | CNY 5,86 | 49,98M |
| 2026-07-06 | CNY 6,42 | +2,88 % | CNY 6,10 | CNY 6,65 | CNY 5,90 | 73,32M |
| 2026-07-03 | CNY 6,24 | +10,05 % | CNY 6,24 | CNY 6,24 | CNY 6,24 | 15,21M |
| 2026-07-02 | CNY 5,67 | +10,10 % | CNY 5,67 | CNY 5,67 | CNY 5,67 | 1,44M |
| 2026-07-01 | CNY 5,15 | 0,00 % | CNY 5,15 | CNY 5,15 | CNY 5,15 | 0 |
| 2026-06-30 | CNY 5,15 | -4,98 % | CNY 5,25 | CNY 5,28 | CNY 5,15 | 24,53M |
| 2026-06-29 | CNY 5,42 | -4,91 % | CNY 5,65 | CNY 5,68 | CNY 5,42 | 12,46M |
| 2026-06-26 | CNY 5,70 | +2,15 % | CNY 5,45 | CNY 5,80 | CNY 5,45 | 16,26M |
| 2026-06-25 | CNY 5,58 | -4,94 % | CNY 5,84 | CNY 5,90 | CNY 5,58 | 16,16M |
| 2026-06-24 | CNY 5,87 | -2,98 % | CNY 5,98 | CNY 6,04 | CNY 5,76 | 18,31M |
| 2026-06-23 | CNY 6,05 | -0,82 % | CNY 6,03 | CNY 6,14 | CNY 5,90 | 15,89M |
| 2026-06-22 | CNY 6,10 | -4,98 % | CNY 6,30 | CNY 6,30 | CNY 6,10 | 16,81M |
| 2026-06-18 | CNY 6,42 | -1,83 % | CNY 6,53 | CNY 6,54 | CNY 6,29 | 16,97M |
| 2026-06-17 | CNY 6,54 | -1,21 % | CNY 6,56 | CNY 6,70 | CNY 6,50 | 16,94M |
| 2026-06-16 | CNY 6,62 | +4,09 % | CNY 6,35 | CNY 6,68 | CNY 6,33 | 22,12M |
| 2026-06-15 | CNY 6,36 | +0,16 % | CNY 6,39 | CNY 6,60 | CNY 6,26 | 17,12M |
| 2026-06-12 | CNY 6,35 | +2,25 % | CNY 6,32 | CNY 6,48 | CNY 6,28 | 15,42M |
| 2026-06-11 | CNY 6,21 | -5,05 % | CNY 6,51 | CNY 6,55 | CNY 6,21 | 20,31M |
| 2026-06-10 | CNY 6,54 | -4,11 % | CNY 6,82 | CNY 6,82 | CNY 6,48 | 18,40M |
| 2026-06-09 | CNY 6,82 | -1,30 % | CNY 6,92 | CNY 7,02 | CNY 6,78 | 12,19M |
| 2026-06-08 | CNY 6,91 | -2,26 % | CNY 6,80 | CNY 7,10 | CNY 6,72 | 15,11M |
| 2026-06-05 | CNY 7,07 | +1,73 % | CNY 7,00 | CNY 7,20 | CNY 6,82 | 23,40M |
| 2026-06-04 | CNY 6,95 | -5,05 % | CNY 7,30 | CNY 7,37 | CNY 6,95 | 33,37M |
| 2026-06-03 | CNY 7,32 | -4,94 % | CNY 7,62 | CNY 7,73 | CNY 7,32 | 28,23M |
| 2026-06-02 | CNY 7,70 | -1,28 % | CNY 7,76 | CNY 7,91 | CNY 7,64 | 14,19M |
| 2026-06-01 | CNY 7,80 | -2,86 % | CNY 7,88 | CNY 7,98 | CNY 7,71 | 13,18M |
| 2026-05-29 | CNY 8,03 | -0,37 % | CNY 8,05 | CNY 8,15 | CNY 7,85 | 16,41M |
| 2026-05-28 | CNY 8,06 | +1,77 % | CNY 7,85 | CNY 8,11 | CNY 7,80 | 13,46M |
| 2026-05-27 | CNY 7,92 | +0,38 % | CNY 7,80 | CNY 7,99 | CNY 7,79 | 12,84M |
| 2026-05-26 | CNY 7,89 | -1,99 % | CNY 7,98 | CNY 7,98 | CNY 7,70 | 22,33M |