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