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 5,70 | CNY 5,75 | CNY 5,69 | 11,67M |
| 2026-09-29 | CNY 5,71 | +1,42 % | CNY 5,62 | CNY 5,73 | CNY 5,61 | 15,60M |
| 2026-09-28 | CNY 5,63 | -2,93 % | CNY 5,75 | CNY 5,75 | CNY 5,58 | 22,92M |
| 2026-09-24 | CNY 5,80 | -3,17 % | CNY 5,94 | CNY 5,96 | CNY 5,80 |
| 22,22M |
| 2026-09-23 | CNY 5,99 | -1,16 % | CNY 6,09 | CNY 6,10 | CNY 5,98 | 17,61M |
| 2026-09-22 | CNY 6,06 | +1,17 % | CNY 6,04 | CNY 6,14 | CNY 6,00 | 33,52M |
| 2026-09-21 | CNY 5,99 | +0,17 % | CNY 5,94 | CNY 6,03 | CNY 5,94 | 17,60M |
| 2026-09-18 | CNY 5,98 | +1,36 % | CNY 5,99 | CNY 6,01 | CNY 5,93 | 19,71M |
| 2026-09-17 | CNY 5,90 | -2,32 % | CNY 5,98 | CNY 6,03 | CNY 5,85 | 25,43M |
| 2026-09-16 | CNY 6,04 | +1,34 % | CNY 5,93 | CNY 6,08 | CNY 5,86 | 24,87M |
| 2026-09-15 | CNY 5,96 | -0,50 % | CNY 5,96 | CNY 6,04 | CNY 5,94 | 17,64M |
| 2026-09-14 | CNY 5,99 | -0,33 % | CNY 5,94 | CNY 6,01 | CNY 5,90 | 17,34M |
| 2026-09-11 | CNY 6,01 | -4,60 % | CNY 6,11 | CNY 6,17 | CNY 5,84 | 54,71M |
| 2026-09-10 | CNY 6,30 | -1,25 % | CNY 6,37 | CNY 6,41 | CNY 6,29 | 23,40M |
| 2026-09-09 | CNY 6,38 | +1,75 % | CNY 6,26 | CNY 6,41 | CNY 6,25 | 34,01M |
| 2026-09-08 | CNY 6,27 | +3,29 % | CNY 6,13 | CNY 6,32 | CNY 6,10 | 37,00M |
| 2026-09-07 | CNY 6,07 | -1,78 % | CNY 6,13 | CNY 6,14 | CNY 6,05 | 26,41M |
| 2026-09-04 | CNY 6,18 | -1,44 % | CNY 6,30 | CNY 6,33 | CNY 6,16 | 27,20M |
| 2026-09-03 | CNY 6,27 | 0,00 % | CNY 6,34 | CNY 6,38 | CNY 6,25 | 23,95M |
| 2026-09-02 | CNY 6,27 | -2,64 % | CNY 6,34 | CNY 6,34 | CNY 6,15 | 33,80M |
| 2026-09-01 | CNY 6,44 | +0,78 % | CNY 6,40 | CNY 6,51 | CNY 6,40 | 30,23M |
| 2026-08-31 | CNY 6,39 | -1,99 % | CNY 6,39 | CNY 6,41 | CNY 6,22 | 44,17M |
| 2026-08-28 | CNY 6,52 | +3,16 % | CNY 6,32 | CNY 6,55 | CNY 6,32 | 66,44M |
| 2026-08-27 | CNY 6,32 | +1,12 % | CNY 6,22 | CNY 6,33 | CNY 6,21 | 34,35M |
| 2026-08-26 | CNY 6,25 | +2,46 % | CNY 6,10 | CNY 6,33 | CNY 6,10 | 44,78M |
| 2026-08-25 | CNY 6,10 | -0,65 % | CNY 6,13 | CNY 6,17 | CNY 6,00 | 25,22M |
| 2026-08-24 | CNY 6,14 | +1,15 % | CNY 6,14 | CNY 6,19 | CNY 6,06 | 31,52M |
| 2026-08-21 | CNY 6,07 | +2,02 % | CNY 5,96 | CNY 6,08 | CNY 5,93 | 26,03M |
| 2026-08-20 | CNY 5,95 | +1,02 % | CNY 5,96 | CNY 6,09 | CNY 5,93 | 29,70M |
| 2026-08-19 | CNY 5,89 | -2,48 % | CNY 5,93 | CNY 5,98 | CNY 5,86 | 27,72M |
| 2026-08-18 | CNY 6,04 | -1,31 % | CNY 6,08 | CNY 6,13 | CNY 5,99 | 24,97M |
| 2026-08-17 | CNY 6,12 | +2,00 % | CNY 6,11 | CNY 6,13 | CNY 6,03 | 28,19M |
| 2026-08-14 | CNY 6,00 | +0,67 % | CNY 5,95 | CNY 6,05 | CNY 5,92 | 23,54M |
| 2026-08-13 | CNY 5,96 | -3,25 % | CNY 6,15 | CNY 6,17 | CNY 5,95 | 35,49M |
| 2026-08-12 | CNY 6,16 | +0,49 % | CNY 6,11 | CNY 6,23 | CNY 6,11 | 22,21M |
| 2026-08-11 | CNY 6,13 | -3,01 % | CNY 6,30 | CNY 6,36 | CNY 6,13 | 39,35M |
| 2026-08-10 | CNY 6,32 | +1,12 % | CNY 6,28 | CNY 6,35 | CNY 6,21 | 36,55M |
| 2026-08-07 | CNY 6,25 | +2,46 % | CNY 6,08 | CNY 6,26 | CNY 6,07 | 44,35M |
| 2026-08-06 | CNY 6,10 | -1,45 % | CNY 6,29 | CNY 6,30 | CNY 6,03 | 41,81M |
| 2026-08-05 | CNY 6,19 | +2,48 % | CNY 6,09 | CNY 6,20 | CNY 6,04 | 35,55M |
| 2026-08-04 | CNY 6,04 | +0,17 % | CNY 6,03 | CNY 6,09 | CNY 5,99 | 23,65M |
| 2026-08-03 | CNY 6,03 | +0,84 % | CNY 5,98 | CNY 6,05 | CNY 5,93 | 20,40M |
| 2026-07-31 | CNY 5,98 | +1,36 % | CNY 5,96 | CNY 6,03 | CNY 5,93 | 30,60M |
| 2026-07-30 | CNY 5,90 | +0,34 % | CNY 5,86 | CNY 5,98 | CNY 5,82 | 27,12M |
| 2026-07-29 | CNY 5,88 | +2,98 % | CNY 5,70 | CNY 5,92 | CNY 5,68 | 35,78M |
| 2026-07-28 | CNY 5,71 | -0,52 % | CNY 5,68 | CNY 5,75 | CNY 5,63 | 18,56M |
| 2026-07-27 | CNY 5,74 | +2,14 % | CNY 5,65 | CNY 5,75 | CNY 5,64 | 22,71M |
| 2026-07-24 | CNY 5,62 | -3,93 % | CNY 5,73 | CNY 5,74 | CNY 5,61 | 27,27M |
| 2026-07-23 | CNY 5,85 | +2,81 % | CNY 5,70 | CNY 5,88 | CNY 5,65 | 34,50M |
| 2026-07-22 | CNY 5,69 | -0,52 % | CNY 5,71 | CNY 5,80 | CNY 5,67 | 38,64M |
| 2026-07-21 | CNY 5,72 | +3,62 % | CNY 5,53 | CNY 5,72 | CNY 5,51 | 40,50M |
| 2026-07-20 | CNY 5,52 | +0,55 % | CNY 5,49 | CNY 5,58 | CNY 5,45 | 29,54M |
| 2026-07-17 | CNY 5,49 | -2,31 % | CNY 5,58 | CNY 5,63 | CNY 5,46 | 29,70M |
| 2026-07-16 | CNY 5,62 | -0,88 % | CNY 5,62 | CNY 5,68 | CNY 5,57 | 21,26M |
| 2026-07-15 | CNY 5,67 | -1,39 % | CNY 5,74 | CNY 5,76 | CNY 5,61 | 26,39M |
| 2026-07-14 | CNY 5,75 | +4,74 % | CNY 5,44 | CNY 5,76 | CNY 5,44 | 32,91M |
| 2026-07-13 | CNY 5,49 | -4,69 % | CNY 5,67 | CNY 5,68 | CNY 5,48 | 34,20M |
| 2026-07-10 | CNY 5,76 | -0,17 % | CNY 5,76 | CNY 5,88 | CNY 5,67 | 33,22M |
| 2026-07-09 | CNY 5,77 | -3,51 % | CNY 5,90 | CNY 5,95 | CNY 5,53 | 49,90M |
| 2026-07-08 | CNY 5,98 | -3,08 % | CNY 6,10 | CNY 6,15 | CNY 5,97 | 36,58M |
| 2026-07-07 | CNY 6,17 | -3,44 % | CNY 6,33 | CNY 6,34 | CNY 6,13 | 40,35M |
| 2026-07-06 | CNY 6,39 | -2,14 % | CNY 6,54 | CNY 6,71 | CNY 6,36 | 60,73M |
| 2026-07-03 | CNY 6,53 | -0,31 % | CNY 6,68 | CNY 6,74 | CNY 6,49 | 55,08M |
| 2026-07-02 | CNY 6,55 | -0,46 % | CNY 6,54 | CNY 6,76 | CNY 6,42 | 59,92M |
| 2026-07-01 | CNY 6,58 | +0,15 % | CNY 6,51 | CNY 6,75 | CNY 6,46 | 57,52M |
| 2026-06-30 | CNY 6,57 | -2,38 % | CNY 6,64 | CNY 6,65 | CNY 6,38 | 62,16M |
| 2026-06-29 | CNY 6,73 | +3,54 % | CNY 6,47 | CNY 7,02 | CNY 6,45 | 78,04M |
| 2026-06-26 | CNY 6,50 | -6,74 % | CNY 6,93 | CNY 6,96 | CNY 6,50 | 80,79M |
| 2026-06-25 | CNY 6,97 | -1,41 % | CNY 6,88 | CNY 7,22 | CNY 6,74 | 81,73M |
| 2026-06-24 | CNY 7,07 | -1,12 % | CNY 7,17 | CNY 7,38 | CNY 6,85 | 90,42M |
| 2026-06-23 | CNY 7,15 | -6,29 % | CNY 7,70 | CNY 7,94 | CNY 7,09 | 151,97M |
| 2026-06-22 | CNY 7,63 | +8,23 % | CNY 7,11 | CNY 7,65 | CNY 7,07 | 139,06M |
| 2026-06-18 | CNY 7,05 | +1,29 % | CNY 6,90 | CNY 7,24 | CNY 6,88 | 78,10M |
| 2026-06-17 | CNY 6,96 | -2,11 % | CNY 7,09 | CNY 7,13 | CNY 6,91 | 57,21M |
| 2026-06-16 | CNY 7,11 | -1,52 % | CNY 7,10 | CNY 7,18 | CNY 7,01 | 82,00M |
| 2026-06-15 | CNY 7,22 | +3,74 % | CNY 7,05 | CNY 7,22 | CNY 6,96 | 129,25M |
| 2026-06-12 | CNY 6,96 | +9,95 % | CNY 6,65 | CNY 6,96 | CNY 6,52 | 73,39M |
| 2026-06-11 | CNY 6,33 | -0,47 % | CNY 6,31 | CNY 6,42 | CNY 6,25 | 31,21M |
| 2026-06-10 | CNY 6,36 | -0,47 % | CNY 6,31 | CNY 6,44 | CNY 6,22 | 31,53M |
| 2026-06-09 | CNY 6,39 | +1,91 % | CNY 6,34 | CNY 6,41 | CNY 6,17 | 35,79M |
| 2026-06-08 | CNY 6,27 | -6,70 % | CNY 6,52 | CNY 6,54 | CNY 6,15 | 56,73M |
| 2026-06-05 | CNY 6,72 | -1,61 % | CNY 6,80 | CNY 6,96 | CNY 6,65 | 52,76M |
| 2026-06-04 | CNY 6,83 | -3,12 % | CNY 6,95 | CNY 7,04 | CNY 6,69 | 70,53M |
| 2026-06-03 | CNY 7,05 | +2,92 % | CNY 6,80 | CNY 7,27 | CNY 6,77 | 66,34M |
| 2026-06-02 | CNY 6,85 | +1,33 % | CNY 6,78 | CNY 6,89 | CNY 6,66 | 42,60M |
| 2026-06-01 | CNY 6,76 | +0,90 % | CNY 6,66 | CNY 6,82 | CNY 6,66 | 27,93M |
| 2026-05-29 | CNY 6,70 | -2,76 % | CNY 6,91 | CNY 7,07 | CNY 6,67 | 41,70M |
| 2026-05-28 | CNY 6,89 | +2,07 % | CNY 6,71 | CNY 6,93 | CNY 6,60 | 40,11M |
| 2026-05-27 | CNY 6,75 | -5,86 % | CNY 7,11 | CNY 7,12 | CNY 6,70 | 60,80M |
| 2026-05-26 | CNY 7,17 | +1,85 % | CNY 7,01 | CNY 7,17 | CNY 6,84 | 46,39M |