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