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