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