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 5,72 | +0,18 % | CNY 5,73 | CNY 5,88 | CNY 5,69 | 906,27M |
| 2026-09-29 | CNY 5,71 | -1,55 % | CNY 5,72 | CNY 5,80 | CNY 5,62 | 879,36M |
| 2026-09-28 | CNY 5,80 | -0,85 % | CNY 6,02 | CNY 6,09 | CNY 5,76 | 1,40B |
| 2026-09-24 | CNY 5,85 | -2,82 % | CNY 5,97 | CNY 6,03 | CNY 5,83 | 1,08B |
| 2026-09-23 | CNY 6,02 | +0,33 % | CNY 6,09 | CNY 6,31 | CNY 5,99 | 1,58B |
| 2026-09-22 | CNY 6,00 | -1,15 % | CNY 6,12 | CNY 6,15 | CNY 5,98 | 1,49B |
| 2026-09-21 | CNY 6,07 | +2,53 % | CNY 6,00 | CNY 6,18 | CNY 5,97 | 1,79B |
| 2026-09-18 | CNY 5,92 | +2,96 % | CNY 5,78 | CNY 5,95 | CNY 5,75 | 2,11B |
| 2026-09-17 | CNY 5,75 | +5,50 % | CNY 5,42 | CNY 5,81 | CNY 5,42 | 2,32B |
| 2026-09-16 | CNY 5,45 | +3,42 % | CNY 5,28 | CNY 5,45 | CNY 5,23 | 1,03B |
| 2026-09-15 | CNY 5,27 | -0,57 % | CNY 5,26 | CNY 5,32 | CNY 5,25 | 535,59M |
| 2026-09-14 | CNY 5,30 | -0,56 % | CNY 5,26 | CNY 5,36 | CNY 5,23 | 628,43M |
| 2026-09-11 | CNY 5,33 | -2,38 % | CNY 5,37 | CNY 5,40 | CNY 5,21 | 1,06B |
| 2026-09-10 | CNY 5,46 | -1,62 % | CNY 5,51 | CNY 5,52 | CNY 5,45 | 761,66M |
| 2026-09-09 | CNY 5,55 | -0,18 % | CNY 5,61 | CNY 5,63 | CNY 5,52 | 737,15M |
| 2026-09-08 | CNY 5,56 | -2,11 % | CNY 5,65 | CNY 5,66 | CNY 5,55 | 957,23M |
| 2026-09-07 | CNY 5,68 | +1,25 % | CNY 5,66 | CNY 5,72 | CNY 5,61 | 917,52M |
| 2026-09-04 | CNY 5,61 | -1,75 % | CNY 5,74 | CNY 5,77 | CNY 5,58 | 955,92M |
| 2026-09-03 | CNY 5,71 | -1,38 % | CNY 5,83 | CNY 5,84 | CNY 5,66 | 881,33M |
| 2026-09-02 | CNY 5,79 | -2,03 % | CNY 5,83 | CNY 5,84 | CNY 5,78 | 809,23M |
| 2026-09-01 | CNY 5,91 | -1,66 % | CNY 6,01 | CNY 6,01 | CNY 5,89 | 981,84M |
| 2026-08-31 | CNY 6,01 | +1,52 % | CNY 5,79 | CNY 6,02 | CNY 5,75 | 1,38B |
| 2026-08-28 | CNY 5,92 | -0,34 % | CNY 5,90 | CNY 5,98 | CNY 5,86 | 1,03B |
| 2026-08-27 | CNY 5,94 | +3,85 % | CNY 5,75 | CNY 5,95 | CNY 5,74 | 1,36B |
| 2026-08-26 | CNY 5,72 | -0,35 % | CNY 5,75 | CNY 5,78 | CNY 5,69 | 800,90M |
| 2026-08-25 | CNY 5,74 | -0,17 % | CNY 5,65 | CNY 5,79 | CNY 5,53 | 1,01B |
| 2026-08-24 | CNY 5,75 | -4,17 % | CNY 5,99 | CNY 5,99 | CNY 5,68 | 1,44B |
| 2026-08-21 | CNY 6,00 | +1,69 % | CNY 5,88 | CNY 6,05 | CNY 5,79 | 1,31B |
| 2026-08-20 | CNY 5,90 | -1,83 % | CNY 6,07 | CNY 6,09 | CNY 5,87 | 1,53B |
| 2026-08-19 | CNY 6,01 | -7,11 % | CNY 6,20 | CNY 6,41 | CNY 5,93 | 2,65B |
| 2026-08-18 | CNY 6,47 | +6,41 % | CNY 6,09 | CNY 6,48 | CNY 6,09 | 3,24B |
| 2026-08-17 | CNY 6,08 | +4,65 % | CNY 5,85 | CNY 6,08 | CNY 5,77 | 2,19B |
| 2026-08-14 | CNY 5,81 | -0,85 % | CNY 5,93 | CNY 5,94 | CNY 5,71 | 1,26B |
| 2026-08-13 | CNY 5,86 | -1,18 % | CNY 6,00 | CNY 6,05 | CNY 5,85 | 1,50B |
| 2026-08-12 | CNY 5,93 | +0,34 % | CNY 5,88 | CNY 5,95 | CNY 5,84 | 1,16B |
| 2026-08-11 | CNY 5,91 | +0,34 % | CNY 5,82 | CNY 6,04 | CNY 5,79 | 1,36B |
| 2026-08-10 | CNY 5,89 | -2,97 % | CNY 6,08 | CNY 6,10 | CNY 5,81 | 1,78B |
| 2026-08-07 | CNY 6,07 | +1,85 % | CNY 5,97 | CNY 6,17 | CNY 5,86 | 2,12B |
| 2026-08-06 | CNY 5,96 | -0,17 % | CNY 5,84 | CNY 6,08 | CNY 5,78 | 1,87B |
| 2026-08-05 | CNY 5,97 | +6,04 % | CNY 5,59 | CNY 6,03 | CNY 5,58 | 2,51B |
| 2026-08-04 | CNY 5,63 | +3,87 % | CNY 5,46 | CNY 5,66 | CNY 5,43 | 1,75B |
| 2026-08-03 | CNY 5,42 | -1,63 % | CNY 5,44 | CNY 5,53 | CNY 5,37 | 1,27B |
| 2026-07-31 | CNY 5,51 | +2,80 % | CNY 5,69 | CNY 5,72 | CNY 5,51 | 2,07B |
| 2026-07-30 | CNY 5,36 | -6,13 % | CNY 5,63 | CNY 5,69 | CNY 5,29 | 2,20B |
| 2026-07-29 | CNY 5,71 | +2,33 % | CNY 5,67 | CNY 5,77 | CNY 5,54 | 1,72B |
| 2026-07-28 | CNY 5,58 | -6,53 % | CNY 5,80 | CNY 5,89 | CNY 5,54 | 1,72B |
| 2026-07-27 | CNY 5,97 | +3,11 % | CNY 5,76 | CNY 5,97 | CNY 5,61 | 1,63B |
| 2026-07-24 | CNY 5,79 | -4,46 % | CNY 5,92 | CNY 6,01 | CNY 5,78 | 1,55B |
| 2026-07-23 | CNY 6,06 | +0,33 % | CNY 6,07 | CNY 6,14 | CNY 5,95 | 1,58B |
| 2026-07-22 | CNY 6,04 | -4,28 % | CNY 6,18 | CNY 6,38 | CNY 5,97 | 2,48B |
| 2026-07-21 | CNY 6,31 | +8,98 % | CNY 5,83 | CNY 6,36 | CNY 5,62 | 3,20B |
| 2026-07-20 | CNY 5,79 | -4,61 % | CNY 6,15 | CNY 6,20 | CNY 5,62 | 2,68B |
| 2026-07-17 | CNY 6,07 | +0,33 % | CNY 6,09 | CNY 6,22 | CNY 5,88 | 2,96B |
| 2026-07-16 | CNY 6,05 | -5,17 % | CNY 6,25 | CNY 6,39 | CNY 5,99 | 2,61B |
| 2026-07-15 | CNY 6,38 | -9,12 % | CNY 6,97 | CNY 6,97 | CNY 6,35 | 3,01B |
| 2026-07-14 | CNY 7,02 | +2,78 % | CNY 6,90 | CNY 7,17 | CNY 6,66 | 2,94B |
| 2026-07-13 | CNY 6,83 | -10,01 % | CNY 7,35 | CNY 7,41 | CNY 6,83 | 3,18B |
| 2026-07-10 | CNY 7,59 | -6,87 % | CNY 8,16 | CNY 8,34 | CNY 7,59 | 3,80B |
| 2026-07-09 | CNY 8,15 | +6,82 % | CNY 7,71 | CNY 8,18 | CNY 7,71 | 3,79B |
| 2026-07-08 | CNY 7,63 | +0,66 % | CNY 7,69 | CNY 7,90 | CNY 7,26 | 3,32B |
| 2026-07-07 | CNY 7,58 | -2,32 % | CNY 7,66 | CNY 7,84 | CNY 7,45 | 2,82B |
| 2026-07-06 | CNY 7,76 | -7,40 % | CNY 8,21 | CNY 8,52 | CNY 7,74 | 3,71B |
| 2026-07-03 | CNY 8,38 | -7,91 % | CNY 8,86 | CNY 9,09 | CNY 8,31 | 4,14B |
| 2026-07-02 | CNY 9,10 | +3,76 % | CNY 8,15 | CNY 9,50 | CNY 7,89 | 5,66B |
| 2026-07-01 | CNY 8,77 | +1,04 % | CNY 8,49 | CNY 8,81 | CNY 8,31 | 4,63B |
| 2026-06-30 | CNY 8,68 | +9,18 % | CNY 8,15 | CNY 8,75 | CNY 8,11 | 5,19B |
| 2026-06-29 | CNY 7,95 | +2,05 % | CNY 7,96 | CNY 8,21 | CNY 7,51 | 4,15B |
| 2026-06-26 | CNY 7,79 | +3,59 % | CNY 7,50 | CNY 8,24 | CNY 7,36 | 4,53B |
| 2026-06-25 | CNY 7,52 | +6,36 % | CNY 7,33 | CNY 7,67 | CNY 7,14 | 3,70B |
| 2026-06-24 | CNY 7,07 | +4,43 % | CNY 6,70 | CNY 7,15 | CNY 6,57 | 3,59B |
| 2026-06-23 | CNY 6,77 | -2,31 % | CNY 6,85 | CNY 7,07 | CNY 6,61 | 2,91B |
| 2026-06-22 | CNY 6,93 | +5,80 % | CNY 6,80 | CNY 7,18 | CNY 6,68 | 3,67B |
| 2026-06-18 | CNY 6,55 | -2,38 % | CNY 6,86 | CNY 6,93 | CNY 6,49 | 4,00B |
| 2026-06-17 | CNY 6,71 | +10,00 % | CNY 6,06 | CNY 6,71 | CNY 6,05 | 1,86B |
| 2026-06-16 | CNY 6,10 | +3,04 % | CNY 5,93 | CNY 6,23 | CNY 5,86 | 2,60B |
| 2026-06-15 | CNY 5,92 | +6,28 % | CNY 5,74 | CNY 6,01 | CNY 5,73 | 2,99B |
| 2026-06-12 | CNY 5,57 | -4,46 % | CNY 5,95 | CNY 6,01 | CNY 5,56 | 2,91B |
| 2026-06-11 | CNY 5,83 | -3,32 % | CNY 6,00 | CNY 6,12 | CNY 5,70 | 3,30B |
| 2026-06-10 | CNY 6,03 | -7,52 % | CNY 6,34 | CNY 6,38 | CNY 5,94 | 3,23B |
| 2026-06-09 | CNY 6,52 | +3,66 % | CNY 6,49 | CNY 6,64 | CNY 6,14 | 4,00B |
| 2026-06-08 | CNY 6,29 | -2,18 % | CNY 6,48 | CNY 6,74 | CNY 6,22 | 4,60B |
| 2026-06-05 | CNY 6,43 | +4,55 % | CNY 6,11 | CNY 6,77 | CNY 6,01 | 5,50B |
| 2026-06-04 | CNY 6,15 | +10,02 % | CNY 5,69 | CNY 6,15 | CNY 5,69 | 3,32B |
| 2026-06-03 | CNY 5,59 | +2,19 % | CNY 5,58 | CNY 5,92 | CNY 5,53 | 3,68B |
| 2026-06-02 | CNY 5,47 | +2,05 % | CNY 5,31 | CNY 5,54 | CNY 5,11 | 3,03B |
| 2026-06-01 | CNY 5,36 | +4,89 % | CNY 5,12 | CNY 5,59 | CNY 5,12 | 3,39B |
| 2026-05-29 | CNY 5,11 | -10,04 % | CNY 5,63 | CNY 5,64 | CNY 5,11 | 3,63B |
| 2026-05-28 | CNY 5,68 | -0,70 % | CNY 5,72 | CNY 5,78 | CNY 5,51 | 3,29B |
| 2026-05-27 | CNY 5,72 | -0,87 % | CNY 5,80 | CNY 6,09 | CNY 5,53 | 5,02B |
| 2026-05-26 | CNY 5,77 | +9,49 % | CNY 5,22 | CNY 5,80 | CNY 5,18 | 5,14B |