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