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 5,78 | -0,17 % | CNY 5,79 | CNY 5,81 | CNY 5,76 | 78,29M |
| 2026-09-29 | CNY 5,79 | +1,76 % | CNY 5,70 | CNY 5,80 | CNY 5,69 | 113,13M |
| 2026-09-28 | CNY 5,69 | -3,40 % | CNY 5,84 | CNY 5,84 | CNY 5,68 | 175,11M |
| 2026-09-24 | CNY 5,89 | -3,76 % | CNY 6,04 | CNY 6,05 | CNY 5,88 |
| 211,66M |
| 2026-09-23 | CNY 6,12 | -0,65 % | CNY 6,20 | CNY 6,22 | CNY 6,11 | 131,76M |
| 2026-09-22 | CNY 6,16 | +1,15 % | CNY 6,11 | CNY 6,22 | CNY 6,08 | 199,41M |
| 2026-09-21 | CNY 6,09 | 0,00 % | CNY 6,10 | CNY 6,12 | CNY 6,05 | 113,72M |
| 2026-09-18 | CNY 6,09 | +1,16 % | CNY 6,11 | CNY 6,15 | CNY 6,05 | 130,72M |
| 2026-09-17 | CNY 6,02 | -1,15 % | CNY 6,04 | CNY 6,08 | CNY 5,98 | 154,04M |
| 2026-09-16 | CNY 6,09 | +1,16 % | CNY 6,03 | CNY 6,12 | CNY 5,98 | 139,65M |
| 2026-09-15 | CNY 6,02 | -1,15 % | CNY 6,05 | CNY 6,09 | CNY 6,01 | 129,56M |
| 2026-09-14 | CNY 6,09 | -1,30 % | CNY 6,05 | CNY 6,13 | CNY 6,03 | 125,76M |
| 2026-09-11 | CNY 6,17 | -5,08 % | CNY 6,19 | CNY 6,21 | CNY 6,03 | 364,36M |
| 2026-09-10 | CNY 6,50 | -1,07 % | CNY 6,59 | CNY 6,63 | CNY 6,47 | 212,86M |
| 2026-09-09 | CNY 6,57 | +0,46 % | CNY 6,59 | CNY 6,70 | CNY 6,49 | 323,88M |
| 2026-09-08 | CNY 6,54 | +2,51 % | CNY 6,48 | CNY 6,67 | CNY 6,46 | 392,17M |
| 2026-09-07 | CNY 6,38 | -0,16 % | CNY 6,37 | CNY 6,40 | CNY 6,28 | 148,33M |
| 2026-09-04 | CNY 6,39 | -1,39 % | CNY 6,57 | CNY 6,59 | CNY 6,37 | 230,60M |
| 2026-09-03 | CNY 6,48 | +0,31 % | CNY 6,51 | CNY 6,55 | CNY 6,46 | 176,34M |
| 2026-09-02 | CNY 6,46 | -3,15 % | CNY 6,52 | CNY 6,56 | CNY 6,40 | 297,19M |
| 2026-09-01 | CNY 6,67 | 0,00 % | CNY 6,78 | CNY 6,90 | CNY 6,67 | 299,22M |
| 2026-08-31 | CNY 6,67 | -1,33 % | CNY 6,60 | CNY 6,68 | CNY 6,45 | 280,56M |
| 2026-08-28 | CNY 6,76 | 0,00 % | CNY 6,78 | CNY 6,82 | CNY 6,65 | 321,12M |
| 2026-08-27 | CNY 6,76 | +0,15 % | CNY 6,62 | CNY 6,78 | CNY 6,60 | 315,11M |
| 2026-08-26 | CNY 6,75 | +4,98 % | CNY 6,45 | CNY 6,80 | CNY 6,44 | 485,22M |
| 2026-08-25 | CNY 6,43 | -3,02 % | CNY 6,60 | CNY 6,65 | CNY 6,36 | 263,15M |
| 2026-08-24 | CNY 6,63 | +0,61 % | CNY 6,69 | CNY 6,71 | CNY 6,51 | 271,53M |
| 2026-08-21 | CNY 6,59 | +2,81 % | CNY 6,39 | CNY 6,59 | CNY 6,36 | 271,86M |
| 2026-08-20 | CNY 6,41 | +0,63 % | CNY 6,50 | CNY 6,60 | CNY 6,36 | 270,67M |
| 2026-08-19 | CNY 6,37 | -4,64 % | CNY 6,45 | CNY 6,50 | CNY 6,33 | 265,33M |
| 2026-08-18 | CNY 6,68 | -1,62 % | CNY 6,70 | CNY 6,74 | CNY 6,59 | 238,74M |
| 2026-08-17 | CNY 6,79 | +4,46 % | CNY 6,78 | CNY 6,85 | CNY 6,63 | 351,97M |
| 2026-08-14 | CNY 6,50 | +1,25 % | CNY 6,42 | CNY 6,50 | CNY 6,36 | 207,80M |
| 2026-08-13 | CNY 6,42 | -3,17 % | CNY 6,69 | CNY 6,70 | CNY 6,40 | 302,01M |
| 2026-08-12 | CNY 6,63 | +1,07 % | CNY 6,55 | CNY 6,71 | CNY 6,55 | 242,74M |
| 2026-08-11 | CNY 6,56 | -4,93 % | CNY 6,91 | CNY 6,97 | CNY 6,54 | 452,10M |
| 2026-08-10 | CNY 6,90 | -0,86 % | CNY 6,88 | CNY 7,00 | CNY 6,78 | 389,35M |
| 2026-08-07 | CNY 6,96 | +5,94 % | CNY 6,58 | CNY 6,98 | CNY 6,52 | 571,63M |
| 2026-08-06 | CNY 6,57 | -1,50 % | CNY 6,82 | CNY 6,86 | CNY 6,48 | 443,62M |
| 2026-08-05 | CNY 6,67 | +5,21 % | CNY 6,43 | CNY 6,70 | CNY 6,38 | 446,11M |
| 2026-08-04 | CNY 6,34 | +1,77 % | CNY 6,24 | CNY 6,35 | CNY 6,20 | 260,52M |
| 2026-08-03 | CNY 6,23 | +0,32 % | CNY 6,29 | CNY 6,35 | CNY 6,16 | 242,08M |
| 2026-07-31 | CNY 6,21 | +1,97 % | CNY 6,19 | CNY 6,29 | CNY 6,16 | 260,67M |
| 2026-07-30 | CNY 6,09 | -0,98 % | CNY 6,17 | CNY 6,21 | CNY 6,05 | 199,81M |
| 2026-07-29 | CNY 6,15 | +1,15 % | CNY 6,09 | CNY 6,17 | CNY 6,02 | 192,69M |
| 2026-07-28 | CNY 6,08 | -1,30 % | CNY 6,06 | CNY 6,13 | CNY 6,03 | 140,98M |
| 2026-07-27 | CNY 6,16 | +2,50 % | CNY 6,09 | CNY 6,16 | CNY 6,02 | 184,37M |
| 2026-07-24 | CNY 6,01 | -4,60 % | CNY 6,06 | CNY 6,14 | CNY 6,00 | 274,15M |
| 2026-07-23 | CNY 6,30 | +3,28 % | CNY 6,10 | CNY 6,35 | CNY 6,06 | 393,42M |
| 2026-07-22 | CNY 6,10 | +2,01 % | CNY 6,06 | CNY 6,25 | CNY 6,01 | 380,27M |
| 2026-07-21 | CNY 5,98 | +4,00 % | CNY 5,79 | CNY 5,98 | CNY 5,74 | 264,60M |
| 2026-07-20 | CNY 5,75 | -0,69 % | CNY 5,81 | CNY 5,87 | CNY 5,69 | 241,32M |
| 2026-07-17 | CNY 5,79 | -4,30 % | CNY 5,95 | CNY 5,96 | CNY 5,76 | 274,45M |
| 2026-07-16 | CNY 6,05 | -0,17 % | CNY 5,98 | CNY 6,14 | CNY 5,96 | 195,86M |
| 2026-07-15 | CNY 6,06 | -2,10 % | CNY 6,19 | CNY 6,22 | CNY 6,03 | 242,14M |
| 2026-07-14 | CNY 6,19 | +5,63 % | CNY 5,89 | CNY 6,24 | CNY 5,87 | 339,52M |
| 2026-07-13 | CNY 5,86 | -3,93 % | CNY 5,98 | CNY 5,99 | CNY 5,85 | 214,67M |
| 2026-07-10 | CNY 6,10 | +1,33 % | CNY 6,08 | CNY 6,29 | CNY 6,01 | 297,02M |
| 2026-07-09 | CNY 6,02 | -0,33 % | CNY 6,00 | CNY 6,08 | CNY 5,72 | 345,97M |
| 2026-07-08 | CNY 6,04 | -0,66 % | CNY 6,02 | CNY 6,15 | CNY 5,98 | 201,51M |
| 2026-07-07 | CNY 6,08 | -3,49 % | CNY 6,20 | CNY 6,24 | CNY 6,04 | 275,51M |
| 2026-07-06 | CNY 6,30 | -2,63 % | CNY 6,47 | CNY 6,68 | CNY 6,28 | 388,47M |
| 2026-07-03 | CNY 6,47 | +4,19 % | CNY 6,32 | CNY 6,59 | CNY 6,29 | 491,14M |
| 2026-07-02 | CNY 6,21 | -1,27 % | CNY 6,32 | CNY 6,44 | CNY 6,15 | 452,08M |
| 2026-07-01 | CNY 6,29 | -1,10 % | CNY 6,32 | CNY 6,48 | CNY 6,20 | 363,03M |
| 2026-06-30 | CNY 6,36 | -0,16 % | CNY 6,25 | CNY 6,42 | CNY 6,15 | 337,08M |
| 2026-06-29 | CNY 6,37 | +2,41 % | CNY 6,24 | CNY 6,41 | CNY 6,22 | 407,49M |
| 2026-06-26 | CNY 6,22 | -6,89 % | CNY 6,76 | CNY 6,79 | CNY 6,19 | 529,75M |
| 2026-06-25 | CNY 6,68 | -3,75 % | CNY 6,74 | CNY 6,87 | CNY 6,63 | 489,14M |
| 2026-06-24 | CNY 6,94 | -2,80 % | CNY 6,88 | CNY 6,99 | CNY 6,60 | 812,83M |
| 2026-06-23 | CNY 7,14 | -9,96 % | CNY 7,86 | CNY 7,86 | CNY 7,14 | 695,62M |
| 2026-06-22 | CNY 7,93 | +3,66 % | CNY 7,75 | CNY 7,94 | CNY 7,42 | 839,02M |
| 2026-06-18 | CNY 7,65 | +1,19 % | CNY 7,39 | CNY 8,02 | CNY 7,38 | 856,04M |
| 2026-06-17 | CNY 7,56 | -0,13 % | CNY 7,56 | CNY 7,70 | CNY 7,33 | 599,25M |
| 2026-06-16 | CNY 7,57 | -1,17 % | CNY 7,56 | CNY 7,68 | CNY 7,38 | 823,99M |
| 2026-06-15 | CNY 7,66 | +7,89 % | CNY 7,30 | CNY 7,71 | CNY 7,27 | 1,25B |
| 2026-06-12 | CNY 7,10 | +10,08 % | CNY 6,60 | CNY 7,10 | CNY 6,55 | 628,98M |
| 2026-06-11 | CNY 6,45 | +1,57 % | CNY 6,38 | CNY 6,63 | CNY 6,29 | 404,10M |
| 2026-06-10 | CNY 6,35 | +1,60 % | CNY 6,12 | CNY 6,43 | CNY 6,06 | 442,80M |
| 2026-06-09 | CNY 6,25 | +5,40 % | CNY 6,13 | CNY 6,33 | CNY 6,01 | 444,14M |
| 2026-06-08 | CNY 5,93 | -8,63 % | CNY 6,04 | CNY 6,23 | CNY 5,90 | 441,12M |
| 2026-06-05 | CNY 6,49 | -2,99 % | CNY 6,65 | CNY 6,81 | CNY 6,45 | 338,88M |
| 2026-06-04 | CNY 6,69 | -5,37 % | CNY 6,85 | CNY 6,87 | CNY 6,66 | 481,08M |
| 2026-06-03 | CNY 7,07 | -0,14 % | CNY 6,95 | CNY 7,30 | CNY 6,91 | 651,96M |
| 2026-06-02 | CNY 7,08 | +3,81 % | CNY 7,01 | CNY 7,15 | CNY 6,86 | 548,27M |
| 2026-06-01 | CNY 6,82 | -1,16 % | CNY 6,90 | CNY 7,05 | CNY 6,80 | 414,95M |
| 2026-05-29 | CNY 6,90 | +2,22 % | CNY 6,86 | CNY 7,23 | CNY 6,85 | 748,48M |
| 2026-05-28 | CNY 6,75 | +4,49 % | CNY 6,44 | CNY 6,84 | CNY 6,29 | 511,72M |
| 2026-05-27 | CNY 6,46 | -5,42 % | CNY 6,77 | CNY 6,83 | CNY 6,43 | 355,11M |
| 2026-05-26 | CNY 6,83 | +1,34 % | CNY 6,70 | CNY 6,88 | CNY 6,50 | 510,61M |