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