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 6,43 | -1,68 % | CNY 6,61 | CNY 6,61 | CNY 6,40 | 8,36M |
| 2026-09-29 | CNY 6,54 | +0,62 % | CNY 6,47 | CNY 6,64 | CNY 6,46 | 10,33M |
| 2026-09-28 | CNY 6,50 | -5,52 % | CNY 6,89 | CNY 6,89 | CNY 6,30 | 23,96M |
| 2026-09-24 | CNY 6,88 | -0,29 % | CNY 6,86 | CNY 6,99 | CNY 6,83 | 11,95M |
| 2026-09-23 | CNY 6,90 | -1,29 % | CNY 7,00 | CNY 7,05 | CNY 6,85 | 18,48M |
| 2026-09-22 | CNY 6,99 | +0,43 % | CNY 7,09 | CNY 7,30 | CNY 6,95 | 27,63M |
| 2026-09-21 | CNY 6,96 | +4,50 % | CNY 6,71 | CNY 7,01 | CNY 6,70 | 17,95M |
| 2026-09-18 | CNY 6,66 | +1,37 % | CNY 6,64 | CNY 6,76 | CNY 6,60 | 12,28M |
| 2026-09-17 | CNY 6,57 | -0,76 % | CNY 6,59 | CNY 6,65 | CNY 6,48 | 10,16M |
| 2026-09-16 | CNY 6,62 | -0,75 % | CNY 6,60 | CNY 6,86 | CNY 6,54 | 16,07M |
| 2026-09-15 | CNY 6,67 | -1,33 % | CNY 6,70 | CNY 6,85 | CNY 6,62 | 14,13M |
| 2026-09-14 | CNY 6,76 | +6,12 % | CNY 6,50 | CNY 6,88 | CNY 6,46 | 23,04M |
| 2026-09-11 | CNY 6,37 | -2,00 % | CNY 6,45 | CNY 6,50 | CNY 6,23 | 15,09M |
| 2026-09-10 | CNY 6,50 | +1,40 % | CNY 6,40 | CNY 6,66 | CNY 6,35 | 15,38M |
| 2026-09-09 | CNY 6,41 | +1,42 % | CNY 6,29 | CNY 6,54 | CNY 6,28 | 12,55M |
| 2026-09-08 | CNY 6,32 | -0,47 % | CNY 6,33 | CNY 6,38 | CNY 6,27 | 8,16M |
| 2026-09-07 | CNY 6,35 | +2,75 % | CNY 6,16 | CNY 6,44 | CNY 6,16 | 11,53M |
| 2026-09-04 | CNY 6,18 | -1,44 % | CNY 6,28 | CNY 6,35 | CNY 6,16 | 9,91M |
| 2026-09-03 | CNY 6,27 | +3,47 % | CNY 6,08 | CNY 6,35 | CNY 6,05 | 12,99M |
| 2026-09-02 | CNY 6,06 | -1,78 % | CNY 6,14 | CNY 6,14 | CNY 6,04 | 8,03M |
| 2026-09-01 | CNY 6,17 | -0,96 % | CNY 6,19 | CNY 6,22 | CNY 6,13 | 8,26M |
| 2026-08-31 | CNY 6,23 | +0,16 % | CNY 6,22 | CNY 6,26 | CNY 6,10 | 7,32M |
| 2026-08-28 | CNY 6,22 | -0,32 % | CNY 6,24 | CNY 6,29 | CNY 6,18 | 6,99M |
| 2026-08-27 | CNY 6,24 | +1,30 % | CNY 6,10 | CNY 6,28 | CNY 6,08 | 9,93M |
| 2026-08-26 | CNY 6,16 | -0,32 % | CNY 6,18 | CNY 6,28 | CNY 6,08 | 11,19M |
| 2026-08-25 | CNY 6,18 | +3,34 % | CNY 5,92 | CNY 6,18 | CNY 5,92 | 11,44M |
| 2026-08-24 | CNY 5,98 | -0,99 % | CNY 6,05 | CNY 6,20 | CNY 5,89 | 14,82M |
| 2026-08-21 | CNY 6,04 | +2,90 % | CNY 5,77 | CNY 6,38 | CNY 5,77 | 28,15M |
| 2026-08-20 | CNY 5,87 | +3,71 % | CNY 5,65 | CNY 5,95 | CNY 5,55 | 15,72M |
| 2026-08-19 | CNY 5,66 | -0,70 % | CNY 5,79 | CNY 5,90 | CNY 5,62 | 13,81M |
| 2026-08-18 | CNY 5,70 | -1,38 % | CNY 5,77 | CNY 5,86 | CNY 5,66 | 8,71M |
| 2026-08-17 | CNY 5,78 | +3,40 % | CNY 5,60 | CNY 5,81 | CNY 5,56 | 10,38M |
| 2026-08-14 | CNY 5,59 | +0,54 % | CNY 5,56 | CNY 5,62 | CNY 5,50 | 6,14M |
| 2026-08-13 | CNY 5,56 | -1,94 % | CNY 5,65 | CNY 5,68 | CNY 5,55 | 8,74M |
| 2026-08-12 | CNY 5,67 | +1,98 % | CNY 5,62 | CNY 5,76 | CNY 5,62 | 10,86M |
| 2026-08-11 | CNY 5,56 | 0,00 % | CNY 5,54 | CNY 5,59 | CNY 5,49 | 6,61M |
| 2026-08-10 | CNY 5,56 | -0,18 % | CNY 5,55 | CNY 5,57 | CNY 5,44 | 10,08M |
| 2026-08-07 | CNY 5,57 | -1,24 % | CNY 5,61 | CNY 5,61 | CNY 5,46 | 9,91M |
| 2026-08-06 | CNY 5,64 | +1,81 % | CNY 5,53 | CNY 5,65 | CNY 5,51 | 10,55M |
| 2026-08-05 | CNY 5,54 | +0,73 % | CNY 5,50 | CNY 5,60 | CNY 5,42 | 11,19M |
| 2026-08-04 | CNY 5,50 | +3,00 % | CNY 5,39 | CNY 5,55 | CNY 5,35 | 13,53M |
| 2026-08-03 | CNY 5,34 | +2,10 % | CNY 5,21 | CNY 5,36 | CNY 5,21 | 9,97M |
| 2026-07-31 | CNY 5,23 | +3,16 % | CNY 5,21 | CNY 5,27 | CNY 5,18 | 10,74M |
| 2026-07-30 | CNY 5,07 | -4,34 % | CNY 5,24 | CNY 5,27 | CNY 5,06 | 15,07M |
| 2026-07-29 | CNY 5,30 | -0,38 % | CNY 5,36 | CNY 5,36 | CNY 5,19 | 13,67M |
| 2026-07-28 | CNY 5,32 | -1,12 % | CNY 5,35 | CNY 5,52 | CNY 5,27 | 11,23M |
| 2026-07-27 | CNY 5,38 | +3,46 % | CNY 5,22 | CNY 5,40 | CNY 5,21 | 8,21M |
| 2026-07-24 | CNY 5,20 | -2,62 % | CNY 5,30 | CNY 5,32 | CNY 5,19 | 9,69M |
| 2026-07-23 | CNY 5,34 | +3,69 % | CNY 5,19 | CNY 5,42 | CNY 5,19 | 11,85M |
| 2026-07-22 | CNY 5,15 | -1,34 % | CNY 5,19 | CNY 5,35 | CNY 5,14 | 12,64M |
| 2026-07-21 | CNY 5,22 | -1,88 % | CNY 5,35 | CNY 5,40 | CNY 4,79 | 24,89M |
| 2026-07-20 | CNY 5,32 | -8,28 % | CNY 5,82 | CNY 5,92 | CNY 5,22 | 24,40M |
| 2026-07-17 | CNY 5,80 | -3,65 % | CNY 6,06 | CNY 6,17 | CNY 5,75 | 21,71M |
| 2026-07-16 | CNY 6,02 | -5,64 % | CNY 6,32 | CNY 6,45 | CNY 5,81 | 19,74M |
| 2026-07-15 | CNY 6,38 | -3,33 % | CNY 6,50 | CNY 6,59 | CNY 6,34 | 12,66M |
| 2026-07-14 | CNY 6,60 | +0,46 % | CNY 6,56 | CNY 6,65 | CNY 6,30 | 13,35M |
| 2026-07-13 | CNY 6,57 | -1,79 % | CNY 6,66 | CNY 7,05 | CNY 6,49 | 18,52M |
| 2026-07-10 | CNY 6,69 | -1,33 % | CNY 6,80 | CNY 6,84 | CNY 6,63 | 16,00M |
| 2026-07-09 | CNY 6,78 | +2,11 % | CNY 6,63 | CNY 6,81 | CNY 6,57 | 16,75M |
| 2026-07-08 | CNY 6,64 | +2,31 % | CNY 6,62 | CNY 6,78 | CNY 6,46 | 18,37M |
| 2026-07-07 | CNY 6,49 | -5,39 % | CNY 6,90 | CNY 7,02 | CNY 6,48 | 24,43M |
| 2026-07-06 | CNY 6,86 | +1,48 % | CNY 6,80 | CNY 7,23 | CNY 6,66 | 28,11M |
| 2026-07-03 | CNY 6,76 | +1,96 % | CNY 6,56 | CNY 6,83 | CNY 6,56 | 18,58M |
| 2026-07-02 | CNY 6,63 | +2,79 % | CNY 6,26 | CNY 6,75 | CNY 6,26 | 24,96M |
| 2026-07-01 | CNY 6,45 | +2,38 % | CNY 6,40 | CNY 6,57 | CNY 6,27 | 23,80M |
| 2026-06-30 | CNY 6,30 | +5,00 % | CNY 6,05 | CNY 6,30 | CNY 5,97 | 17,86M |
| 2026-06-29 | CNY 6,00 | +1,01 % | CNY 5,94 | CNY 6,14 | CNY 5,89 | 13,23M |
| 2026-06-26 | CNY 5,94 | -1,98 % | CNY 6,06 | CNY 6,18 | CNY 5,80 | 17,07M |
| 2026-06-25 | CNY 6,06 | -5,02 % | CNY 6,31 | CNY 6,36 | CNY 6,06 | 21,28M |
| 2026-06-24 | CNY 6,38 | +1,75 % | CNY 6,19 | CNY 6,46 | CNY 6,06 | 20,45M |
| 2026-06-23 | CNY 6,27 | -0,95 % | CNY 6,27 | CNY 6,41 | CNY 6,17 | 20,01M |
| 2026-06-22 | CNY 6,33 | -4,95 % | CNY 6,50 | CNY 6,57 | CNY 6,33 | 20,07M |
| 2026-06-18 | CNY 6,66 | +2,46 % | CNY 6,48 | CNY 6,83 | CNY 6,40 | 25,92M |
| 2026-06-17 | CNY 6,50 | +1,88 % | CNY 6,50 | CNY 6,69 | CNY 6,40 | 33,77M |
| 2026-06-16 | CNY 6,38 | +4,93 % | CNY 6,38 | CNY 6,38 | CNY 6,27 | 15,87M |
| 2026-06-15 | CNY 6,08 | +5,01 % | CNY 5,89 | CNY 6,08 | CNY 5,89 | 6,95M |
| 2026-06-12 | CNY 5,79 | 0,00 % | CNY 5,89 | CNY 6,03 | CNY 5,76 | 23,77M |
| 2026-06-11 | CNY 5,79 | -3,02 % | CNY 5,93 | CNY 6,04 | CNY 5,75 | 24,08M |
| 2026-06-10 | CNY 5,97 | -4,94 % | CNY 6,18 | CNY 6,22 | CNY 5,97 | 26,64M |
| 2026-06-09 | CNY 6,28 | 0,00 % | CNY 6,43 | CNY 6,46 | CNY 6,18 | 27,49M |
| 2026-06-08 | CNY 6,28 | -2,33 % | CNY 6,16 | CNY 6,45 | CNY 6,12 | 32,66M |
| 2026-06-05 | CNY 6,43 | -4,32 % | CNY 6,73 | CNY 6,80 | CNY 6,38 | 44,13M |
| 2026-06-04 | CNY 6,72 | -4,14 % | CNY 6,81 | CNY 7,00 | CNY 6,66 | 56,47M |
| 2026-06-03 | CNY 7,01 | -5,01 % | CNY 7,10 | CNY 7,22 | CNY 7,01 | 41,35M |
| 2026-06-02 | CNY 7,38 | -5,02 % | CNY 7,60 | CNY 7,66 | CNY 7,38 | 45,30M |
| 2026-06-01 | CNY 7,77 | +5,00 % | CNY 7,53 | CNY 7,77 | CNY 7,52 | 62,62M |
| 2026-05-29 | CNY 7,40 | +3,64 % | CNY 7,28 | CNY 7,49 | CNY 7,06 | 59,62M |
| 2026-05-28 | CNY 7,14 | -5,05 % | CNY 7,57 | CNY 7,90 | CNY 7,14 | 92,01M |
| 2026-05-27 | CNY 7,52 | -4,93 % | CNY 8,31 | CNY 8,31 | CNY 7,51 | 125,88M |
| 2026-05-26 | CNY 7,91 | +5,05 % | CNY 7,91 | CNY 7,91 | CNY 7,91 | 2,43M |