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