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 5,75 | +2,86 % | CNY 5,65 | CNY 5,78 | CNY 5,58 | 24,48M |
| 2026-09-29 | CNY 5,59 | -0,18 % | CNY 5,58 | CNY 5,72 | CNY 5,55 | 15,05M |
| 2026-09-28 | CNY 5,60 | -0,88 % | CNY 5,67 | CNY 5,71 | CNY 5,57 | 13,10M |
| 2026-09-24 | CNY 5,65 | -2,25 % | CNY 5,76 | CNY 5,80 | CNY 5,63 |
| 15,93M |
| 2026-09-23 | CNY 5,78 | -2,20 % | CNY 5,86 | CNY 5,91 | CNY 5,76 | 19,56M |
| 2026-09-22 | CNY 5,91 | -0,17 % | CNY 5,89 | CNY 5,99 | CNY 5,81 | 26,36M |
| 2026-09-21 | CNY 5,92 | +5,34 % | CNY 5,72 | CNY 5,93 | CNY 5,68 | 39,00M |
| 2026-09-18 | CNY 5,62 | +0,36 % | CNY 5,65 | CNY 5,75 | CNY 5,60 | 19,77M |
| 2026-09-17 | CNY 5,60 | +0,54 % | CNY 5,51 | CNY 5,63 | CNY 5,51 | 10,90M |
| 2026-09-16 | CNY 5,57 | 0,00 % | CNY 5,55 | CNY 5,59 | CNY 5,50 | 9,64M |
| 2026-09-15 | CNY 5,57 | -1,94 % | CNY 5,66 | CNY 5,68 | CNY 5,55 | 11,57M |
| 2026-09-14 | CNY 5,68 | +0,71 % | CNY 5,64 | CNY 5,71 | CNY 5,56 | 14,25M |
| 2026-09-11 | CNY 5,64 | -1,74 % | CNY 5,70 | CNY 5,71 | CNY 5,55 | 16,48M |
| 2026-09-10 | CNY 5,74 | -2,71 % | CNY 5,90 | CNY 5,91 | CNY 5,70 | 23,51M |
| 2026-09-09 | CNY 5,90 | -2,80 % | CNY 6,03 | CNY 6,03 | CNY 5,88 | 24,10M |
| 2026-09-08 | CNY 6,07 | +2,36 % | CNY 5,93 | CNY 6,07 | CNY 5,86 | 25,86M |
| 2026-09-07 | CNY 5,93 | +0,85 % | CNY 5,88 | CNY 5,94 | CNY 5,86 | 13,51M |
| 2026-09-04 | CNY 5,88 | -1,34 % | CNY 5,96 | CNY 6,03 | CNY 5,84 | 21,33M |
| 2026-09-03 | CNY 5,96 | -1,49 % | CNY 6,04 | CNY 6,07 | CNY 5,89 | 25,10M |
| 2026-09-02 | CNY 6,05 | -1,14 % | CNY 6,16 | CNY 6,19 | CNY 6,04 | 28,75M |
| 2026-09-01 | CNY 6,12 | +2,34 % | CNY 5,98 | CNY 6,17 | CNY 5,96 | 40,61M |
| 2026-08-31 | CNY 5,98 | -4,78 % | CNY 6,20 | CNY 6,21 | CNY 5,89 | 54,22M |
| 2026-08-28 | CNY 6,28 | -4,27 % | CNY 6,43 | CNY 6,47 | CNY 6,27 | 55,01M |
| 2026-08-27 | CNY 6,56 | +4,46 % | CNY 6,21 | CNY 6,58 | CNY 6,15 | 94,29M |
| 2026-08-26 | CNY 6,28 | -1,41 % | CNY 6,36 | CNY 6,75 | CNY 6,27 | 98,95M |
| 2026-08-25 | CNY 6,37 | 0,00 % | CNY 6,08 | CNY 6,41 | CNY 5,99 | 95,27M |
| 2026-08-24 | CNY 6,37 | -10,03 % | CNY 6,93 | CNY 7,08 | CNY 6,37 | 127,91M |
| 2026-08-21 | CNY 7,08 | +9,94 % | CNY 7,08 | CNY 7,08 | CNY 6,93 | 58,58M |
| 2026-08-20 | CNY 6,44 | +10,09 % | CNY 6,44 | CNY 6,44 | CNY 6,44 | 17,01M |
| 2026-08-19 | CNY 5,85 | -3,47 % | CNY 6,01 | CNY 6,08 | CNY 5,82 | 25,70M |
| 2026-08-18 | CNY 6,06 | -1,78 % | CNY 6,14 | CNY 6,28 | CNY 6,05 | 29,33M |
| 2026-08-17 | CNY 6,17 | +2,15 % | CNY 6,08 | CNY 6,18 | CNY 5,87 | 34,43M |
| 2026-08-14 | CNY 6,04 | -0,98 % | CNY 6,10 | CNY 6,16 | CNY 5,93 | 32,97M |
| 2026-08-13 | CNY 6,10 | +1,33 % | CNY 5,98 | CNY 6,24 | CNY 5,86 | 49,97M |
| 2026-08-12 | CNY 6,02 | +1,01 % | CNY 5,93 | CNY 6,14 | CNY 5,93 | 31,34M |
| 2026-08-11 | CNY 5,96 | -0,33 % | CNY 5,92 | CNY 6,08 | CNY 5,89 | 34,35M |
| 2026-08-10 | CNY 5,98 | +1,18 % | CNY 5,95 | CNY 6,11 | CNY 5,91 | 50,02M |
| 2026-08-07 | CNY 5,91 | +3,87 % | CNY 5,68 | CNY 5,91 | CNY 5,65 | 49,38M |
| 2026-08-06 | CNY 5,69 | -0,70 % | CNY 5,74 | CNY 5,77 | CNY 5,62 | 25,92M |
| 2026-08-05 | CNY 5,73 | -0,52 % | CNY 5,77 | CNY 5,82 | CNY 5,66 | 26,67M |
| 2026-08-04 | CNY 5,76 | +1,77 % | CNY 5,69 | CNY 5,78 | CNY 5,68 | 27,75M |
| 2026-08-03 | CNY 5,66 | +0,71 % | CNY 5,70 | CNY 5,70 | CNY 5,53 | 19,91M |
| 2026-07-31 | CNY 5,62 | +4,46 % | CNY 5,37 | CNY 5,62 | CNY 5,33 | 36,20M |
| 2026-07-30 | CNY 5,38 | -2,00 % | CNY 5,45 | CNY 5,60 | CNY 5,36 | 34,33M |
| 2026-07-29 | CNY 5,49 | 0,00 % | CNY 5,51 | CNY 5,57 | CNY 5,43 | 30,71M |
| 2026-07-28 | CNY 5,49 | -1,44 % | CNY 5,52 | CNY 5,70 | CNY 5,47 | 32,16M |
| 2026-07-27 | CNY 5,57 | +5,29 % | CNY 5,27 | CNY 5,70 | CNY 5,22 | 40,09M |
| 2026-07-24 | CNY 5,29 | -5,37 % | CNY 5,52 | CNY 5,59 | CNY 5,26 | 29,72M |
| 2026-07-23 | CNY 5,59 | +0,72 % | CNY 5,46 | CNY 5,67 | CNY 5,41 | 34,37M |
| 2026-07-22 | CNY 5,55 | -0,72 % | CNY 5,54 | CNY 5,77 | CNY 5,49 | 43,84M |
| 2026-07-21 | CNY 5,59 | -2,44 % | CNY 5,74 | CNY 5,78 | CNY 5,20 | 61,73M |
| 2026-07-20 | CNY 5,73 | -2,88 % | CNY 5,71 | CNY 5,95 | CNY 5,63 | 60,44M |
| 2026-07-17 | CNY 5,90 | -10,06 % | CNY 6,55 | CNY 6,61 | CNY 5,90 | 88,37M |
| 2026-07-16 | CNY 6,56 | -1,94 % | CNY 6,63 | CNY 6,86 | CNY 6,31 | 100,24M |
| 2026-07-15 | CNY 6,69 | -5,11 % | CNY 6,35 | CNY 7,33 | CNY 6,35 | 137,95M |
| 2026-07-14 | CNY 7,05 | +4,91 % | CNY 6,60 | CNY 7,15 | CNY 6,34 | 115,89M |
| 2026-07-13 | CNY 6,72 | +5,33 % | CNY 6,27 | CNY 6,88 | CNY 6,27 | 116,23M |
| 2026-07-10 | CNY 6,38 | +10,00 % | CNY 5,89 | CNY 6,38 | CNY 5,71 | 72,12M |
| 2026-07-09 | CNY 5,80 | -8,52 % | CNY 6,12 | CNY 6,30 | CNY 5,71 | 79,91M |
| 2026-07-08 | CNY 6,34 | +8,75 % | CNY 5,89 | CNY 6,41 | CNY 5,81 | 89,24M |
| 2026-07-07 | CNY 5,83 | -10,03 % | CNY 6,21 | CNY 6,22 | CNY 5,83 | 53,90M |
| 2026-07-06 | CNY 6,48 | +1,41 % | CNY 6,25 | CNY 6,81 | CNY 6,11 | 78,55M |
| 2026-07-03 | CNY 6,39 | -4,63 % | CNY 6,50 | CNY 6,90 | CNY 6,19 | 77,95M |
| 2026-07-02 | CNY 6,70 | +6,69 % | CNY 6,15 | CNY 6,77 | CNY 6,10 | 95,81M |
| 2026-07-01 | CNY 6,28 | +5,90 % | CNY 5,82 | CNY 6,50 | CNY 5,68 | 82,31M |
| 2026-06-30 | CNY 5,93 | +6,27 % | CNY 5,68 | CNY 6,04 | CNY 5,61 | 81,79M |
| 2026-06-29 | CNY 5,58 | +10,06 % | CNY 5,20 | CNY 5,58 | CNY 4,90 | 35,68M |
| 2026-06-26 | CNY 5,07 | -5,76 % | CNY 5,35 | CNY 5,54 | CNY 5,06 | 37,85M |
| 2026-06-25 | CNY 5,38 | -7,24 % | CNY 5,55 | CNY 5,62 | CNY 5,23 | 61,91M |
| 2026-06-24 | CNY 5,80 | +4,69 % | CNY 5,53 | CNY 6,09 | CNY 5,40 | 92,02M |
| 2026-06-23 | CNY 5,54 | +9,92 % | CNY 4,99 | CNY 5,54 | CNY 4,97 | 27,34M |
| 2026-06-22 | CNY 5,04 | -0,79 % | CNY 5,08 | CNY 5,08 | CNY 4,81 | 22,85M |
| 2026-06-18 | CNY 5,08 | +0,99 % | CNY 5,00 | CNY 5,17 | CNY 4,95 | 19,17M |
| 2026-06-17 | CNY 5,03 | -2,71 % | CNY 5,16 | CNY 5,16 | CNY 5,00 | 20,34M |
| 2026-06-16 | CNY 5,17 | -2,64 % | CNY 5,29 | CNY 5,31 | CNY 5,14 | 22,34M |
| 2026-06-15 | CNY 5,31 | -1,12 % | CNY 5,39 | CNY 5,46 | CNY 5,30 | 21,92M |
| 2026-06-12 | CNY 5,37 | +1,13 % | CNY 5,40 | CNY 5,53 | CNY 5,28 | 26,23M |
| 2026-06-11 | CNY 5,31 | -2,21 % | CNY 5,43 | CNY 5,46 | CNY 5,30 | 16,62M |
| 2026-06-10 | CNY 5,43 | -0,73 % | CNY 5,49 | CNY 5,54 | CNY 5,37 | 15,20M |
| 2026-06-09 | CNY 5,47 | +0,18 % | CNY 5,46 | CNY 5,56 | CNY 5,35 | 17,90M |
| 2026-06-08 | CNY 5,46 | -2,50 % | CNY 5,61 | CNY 5,67 | CNY 5,40 | 20,46M |
| 2026-06-05 | CNY 5,60 | 0,00 % | CNY 5,63 | CNY 5,74 | CNY 5,50 | 21,47M |
| 2026-06-04 | CNY 5,60 | -1,93 % | CNY 5,70 | CNY 5,73 | CNY 5,55 | 14,92M |
| 2026-06-03 | CNY 5,71 | -0,35 % | CNY 5,71 | CNY 5,73 | CNY 5,60 | 19,01M |
| 2026-06-02 | CNY 5,73 | -3,37 % | CNY 5,89 | CNY 5,91 | CNY 5,71 | 23,66M |
| 2026-06-01 | CNY 5,93 | +0,85 % | CNY 5,83 | CNY 5,95 | CNY 5,77 | 22,31M |
| 2026-05-29 | CNY 5,88 | +1,20 % | CNY 5,83 | CNY 5,94 | CNY 5,77 | 27,64M |
| 2026-05-28 | CNY 5,81 | -0,51 % | CNY 5,83 | CNY 5,90 | CNY 5,71 | 15,44M |
| 2026-05-27 | CNY 5,84 | -1,68 % | CNY 5,94 | CNY 5,94 | CNY 5,75 | 18,80M |
| 2026-05-26 | CNY 5,94 | -1,33 % | CNY 6,00 | CNY 6,01 | CNY 5,85 | 21,15M |