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