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 6,56 | -1,35 % | CNY 6,60 | CNY 6,69 | CNY 6,53 | 51,76M |
| 2026-09-29 | CNY 6,65 | +4,40 % | CNY 6,32 | CNY 6,74 | CNY 6,30 | 88,98M |
| 2026-09-28 | CNY 6,37 | -6,32 % | CNY 6,69 | CNY 6,75 | CNY 6,35 | 90,99M |
| 2026-09-24 | CNY 6,80 | -6,21 % | CNY 7,14 | CNY 7,30 | CNY 6,79 |
| 151,90M |
| 2026-09-23 | CNY 7,25 | -2,68 % | CNY 7,75 | CNY 7,99 | CNY 7,23 | 242,30M |
| 2026-09-22 | CNY 7,45 | +10,04 % | CNY 7,34 | CNY 7,45 | CNY 7,03 | 173,41M |
| 2026-09-21 | CNY 6,77 | +1,04 % | CNY 6,74 | CNY 6,79 | CNY 6,67 | 29,08M |
| 2026-09-18 | CNY 6,70 | -1,03 % | CNY 6,77 | CNY 6,79 | CNY 6,66 | 32,55M |
| 2026-09-17 | CNY 6,77 | +2,27 % | CNY 6,60 | CNY 6,81 | CNY 6,57 | 35,61M |
| 2026-09-16 | CNY 6,62 | +0,15 % | CNY 6,57 | CNY 6,66 | CNY 6,51 | 25,65M |
| 2026-09-15 | CNY 6,61 | -2,22 % | CNY 6,72 | CNY 6,82 | CNY 6,58 | 29,29M |
| 2026-09-14 | CNY 6,76 | 0,00 % | CNY 6,74 | CNY 6,84 | CNY 6,70 | 29,49M |
| 2026-09-11 | CNY 6,76 | -2,03 % | CNY 6,82 | CNY 6,88 | CNY 6,66 | 40,63M |
| 2026-09-10 | CNY 6,90 | -0,29 % | CNY 6,86 | CNY 7,14 | CNY 6,78 | 42,13M |
| 2026-09-09 | CNY 6,92 | -3,22 % | CNY 7,08 | CNY 7,11 | CNY 6,83 | 54,58M |
| 2026-09-08 | CNY 7,15 | +0,99 % | CNY 7,08 | CNY 7,19 | CNY 7,00 | 47,95M |
| 2026-09-07 | CNY 7,08 | -0,28 % | CNY 7,06 | CNY 7,12 | CNY 6,97 | 45,10M |
| 2026-09-04 | CNY 7,10 | +2,01 % | CNY 7,07 | CNY 7,30 | CNY 7,05 | 79,60M |
| 2026-09-03 | CNY 6,96 | -1,56 % | CNY 7,10 | CNY 7,23 | CNY 6,90 | 61,80M |
| 2026-09-02 | CNY 7,07 | -1,67 % | CNY 7,16 | CNY 7,18 | CNY 7,01 | 62,04M |
| 2026-09-01 | CNY 7,19 | +4,35 % | CNY 6,87 | CNY 7,26 | CNY 6,84 | 107,17M |
| 2026-08-31 | CNY 6,89 | +3,30 % | CNY 6,56 | CNY 6,90 | CNY 6,53 | 79,39M |
| 2026-08-28 | CNY 6,67 | -0,45 % | CNY 6,75 | CNY 6,82 | CNY 6,65 | 60,02M |
| 2026-08-27 | CNY 6,70 | +0,15 % | CNY 6,67 | CNY 6,72 | CNY 6,62 | 40,73M |
| 2026-08-26 | CNY 6,69 | -0,59 % | CNY 6,72 | CNY 6,79 | CNY 6,60 | 50,30M |
| 2026-08-25 | CNY 6,73 | +4,50 % | CNY 6,40 | CNY 6,75 | CNY 6,38 | 77,72M |
| 2026-08-24 | CNY 6,44 | -0,46 % | CNY 6,46 | CNY 6,51 | CNY 6,34 | 39,60M |
| 2026-08-21 | CNY 6,47 | -0,31 % | CNY 6,41 | CNY 6,48 | CNY 6,36 | 39,98M |
| 2026-08-20 | CNY 6,49 | +1,72 % | CNY 6,45 | CNY 6,54 | CNY 6,35 | 51,04M |
| 2026-08-19 | CNY 6,38 | -4,20 % | CNY 6,60 | CNY 6,63 | CNY 6,38 | 62,30M |
| 2026-08-18 | CNY 6,66 | -4,86 % | CNY 7,07 | CNY 7,08 | CNY 6,58 | 108,92M |
| 2026-08-17 | CNY 7,00 | -4,89 % | CNY 7,21 | CNY 7,30 | CNY 6,79 | 175,55M |
| 2026-08-14 | CNY 7,36 | +4,84 % | CNY 7,09 | CNY 7,72 | CNY 7,01 | 219,47M |
| 2026-08-13 | CNY 7,02 | -5,39 % | CNY 7,34 | CNY 7,56 | CNY 7,01 | 147,97M |
| 2026-08-12 | CNY 7,42 | +0,68 % | CNY 7,42 | CNY 7,65 | CNY 7,25 | 107,14M |
| 2026-08-11 | CNY 7,37 | -1,47 % | CNY 7,43 | CNY 7,60 | CNY 7,35 | 95,61M |
| 2026-08-10 | CNY 7,48 | -2,35 % | CNY 7,62 | CNY 7,75 | CNY 7,38 | 156,49M |
| 2026-08-07 | CNY 7,66 | +2,13 % | CNY 7,51 | CNY 8,25 | CNY 7,21 | 259,57M |
| 2026-08-06 | CNY 7,50 | -4,46 % | CNY 7,65 | CNY 7,75 | CNY 7,40 | 135,25M |
| 2026-08-05 | CNY 7,85 | +2,75 % | CNY 7,60 | CNY 7,88 | CNY 7,53 | 202,29M |
| 2026-08-04 | CNY 7,64 | +0,66 % | CNY 7,58 | CNY 7,89 | CNY 7,51 | 186,29M |
| 2026-08-03 | CNY 7,59 | +1,34 % | CNY 7,78 | CNY 7,94 | CNY 7,45 | 216,32M |
| 2026-07-31 | CNY 7,49 | +9,99 % | CNY 6,60 | CNY 7,49 | CNY 6,60 | 140,46M |
| 2026-07-30 | CNY 6,81 | -5,02 % | CNY 7,00 | CNY 7,36 | CNY 6,75 | 155,79M |
| 2026-07-29 | CNY 7,17 | -3,76 % | CNY 7,18 | CNY 7,37 | CNY 6,88 | 179,50M |
| 2026-07-28 | CNY 7,45 | +4,63 % | CNY 7,20 | CNY 7,82 | CNY 6,96 | 275,08M |
| 2026-07-27 | CNY 7,12 | +10,05 % | CNY 6,43 | CNY 7,12 | CNY 6,17 | 124,87M |
| 2026-07-24 | CNY 6,47 | -6,23 % | CNY 6,67 | CNY 7,19 | CNY 6,45 | 161,82M |
| 2026-07-23 | CNY 6,90 | -0,29 % | CNY 6,66 | CNY 6,94 | CNY 6,44 | 160,09M |
| 2026-07-22 | CNY 6,92 | 0,00 % | CNY 6,49 | CNY 7,23 | CNY 6,24 | 267,43M |
| 2026-07-21 | CNY 6,92 | +9,15 % | CNY 6,36 | CNY 6,97 | CNY 6,34 | 283,04M |
| 2026-07-20 | CNY 6,34 | -7,31 % | CNY 6,55 | CNY 6,73 | CNY 6,22 | 213,73M |
| 2026-07-17 | CNY 6,84 | +9,97 % | CNY 6,65 | CNY 6,84 | CNY 6,36 | 257,14M |
| 2026-07-16 | CNY 6,22 | +10,09 % | CNY 5,65 | CNY 6,22 | CNY 5,65 | 83,24M |
| 2026-07-15 | CNY 5,65 | +9,92 % | CNY 5,38 | CNY 5,65 | CNY 5,34 | 48,49M |
| 2026-07-14 | CNY 5,14 | +0,19 % | CNY 5,12 | CNY 5,16 | CNY 5,02 | 28,35M |
| 2026-07-13 | CNY 5,13 | -3,75 % | CNY 5,30 | CNY 5,38 | CNY 5,11 | 34,39M |
| 2026-07-10 | CNY 5,33 | +3,09 % | CNY 5,13 | CNY 5,49 | CNY 5,04 | 47,66M |
| 2026-07-09 | CNY 5,17 | -0,19 % | CNY 5,17 | CNY 5,27 | CNY 5,06 | 30,32M |
| 2026-07-08 | CNY 5,18 | +1,57 % | CNY 5,09 | CNY 5,21 | CNY 5,06 | 26,04M |
| 2026-07-07 | CNY 5,10 | -2,49 % | CNY 5,21 | CNY 5,29 | CNY 5,08 | 21,72M |
| 2026-07-06 | CNY 5,23 | -1,88 % | CNY 5,31 | CNY 5,38 | CNY 5,22 | 22,91M |
| 2026-07-03 | CNY 5,33 | +0,95 % | CNY 5,30 | CNY 5,39 | CNY 5,21 | 30,09M |
| 2026-07-02 | CNY 5,28 | +0,19 % | CNY 5,25 | CNY 5,49 | CNY 5,25 | 39,78M |
| 2026-07-01 | CNY 5,27 | +3,13 % | CNY 5,11 | CNY 5,43 | CNY 5,06 | 35,65M |
| 2026-06-30 | CNY 5,11 | +0,20 % | CNY 5,10 | CNY 5,19 | CNY 5,03 | 21,63M |
| 2026-06-29 | CNY 5,10 | +0,59 % | CNY 5,08 | CNY 5,14 | CNY 4,95 | 28,41M |
| 2026-06-26 | CNY 5,07 | -3,24 % | CNY 5,19 | CNY 5,26 | CNY 5,01 | 30,42M |
| 2026-06-25 | CNY 5,24 | -2,42 % | CNY 5,33 | CNY 5,37 | CNY 5,20 | 25,89M |
| 2026-06-24 | CNY 5,37 | -4,45 % | CNY 5,63 | CNY 5,64 | CNY 5,31 | 31,74M |
| 2026-06-23 | CNY 5,62 | +0,36 % | CNY 5,70 | CNY 5,90 | CNY 5,59 | 38,54M |
| 2026-06-22 | CNY 5,60 | +2,56 % | CNY 5,43 | CNY 5,61 | CNY 5,23 | 46,95M |
| 2026-06-18 | CNY 5,46 | -0,73 % | CNY 5,45 | CNY 5,54 | CNY 5,40 | 26,30M |
| 2026-06-17 | CNY 5,50 | -2,48 % | CNY 5,60 | CNY 5,67 | CNY 5,46 | 24,77M |
| 2026-06-16 | CNY 5,64 | +1,08 % | CNY 5,56 | CNY 5,67 | CNY 5,47 | 25,45M |
| 2026-06-15 | CNY 5,58 | +0,18 % | CNY 5,58 | CNY 5,68 | CNY 5,51 | 27,19M |
| 2026-06-12 | CNY 5,57 | +1,83 % | CNY 5,51 | CNY 5,62 | CNY 5,43 | 24,08M |
| 2026-06-11 | CNY 5,47 | -4,54 % | CNY 5,69 | CNY 5,69 | CNY 5,43 | 29,91M |
| 2026-06-10 | CNY 5,73 | 0,00 % | CNY 5,71 | CNY 5,84 | CNY 5,62 | 24,97M |
| 2026-06-09 | CNY 5,73 | +1,06 % | CNY 5,68 | CNY 5,78 | CNY 5,57 | 25,48M |
| 2026-06-08 | CNY 5,67 | -1,73 % | CNY 5,61 | CNY 5,81 | CNY 5,58 | 24,50M |
| 2026-06-05 | CNY 5,77 | +1,41 % | CNY 5,71 | CNY 5,87 | CNY 5,61 | 23,96M |
| 2026-06-04 | CNY 5,69 | -1,56 % | CNY 5,73 | CNY 5,87 | CNY 5,64 | 27,58M |
| 2026-06-03 | CNY 5,78 | -2,53 % | CNY 5,92 | CNY 5,92 | CNY 5,71 | 22,21M |
| 2026-06-02 | CNY 5,93 | -2,31 % | CNY 6,06 | CNY 6,09 | CNY 5,89 | 25,75M |
| 2026-06-01 | CNY 6,07 | +5,38 % | CNY 5,77 | CNY 6,19 | CNY 5,76 | 41,21M |
| 2026-05-29 | CNY 5,76 | -1,20 % | CNY 5,83 | CNY 5,95 | CNY 5,71 | 29,60M |
| 2026-05-28 | CNY 5,83 | 0,00 % | CNY 5,83 | CNY 5,87 | CNY 5,62 | 36,83M |
| 2026-05-27 | CNY 5,83 | -4,58 % | CNY 6,12 | CNY 6,19 | CNY 5,77 | 52,03M |
| 2026-05-26 | CNY 6,11 | -0,33 % | CNY 6,03 | CNY 6,28 | CNY 5,97 | 57,95M |