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