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