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