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 5,92 | -0,50 % | CNY 5,98 | CNY 5,98 | CNY 5,89 | 43,09M |
| 2026-09-29 | CNY 5,95 | +1,19 % | CNY 5,86 | CNY 6,00 | CNY 5,84 | 57,01M |
| 2026-09-28 | CNY 5,88 | -2,16 % | CNY 6,02 | CNY 6,03 | CNY 5,82 | 67,81M |
| 2026-09-24 | CNY 6,01 | -1,31 % | CNY 6,07 | CNY 6,12 | CNY 6,00 | 55,52M |
| 2026-09-23 | CNY 6,09 | -1,93 % | CNY 6,20 | CNY 6,21 | CNY 6,09 | 56,88M |
| 2026-09-22 | CNY 6,21 | -0,16 % | CNY 6,25 | CNY 6,28 | CNY 6,18 | 76,18M |
| 2026-09-21 | CNY 6,22 | +0,97 % | CNY 6,17 | CNY 6,27 | CNY 6,17 | 83,81M |
| 2026-09-18 | CNY 6,16 | +1,65 % | CNY 6,10 | CNY 6,17 | CNY 6,08 | 87,31M |
| 2026-09-17 | CNY 6,06 | -0,82 % | CNY 6,08 | CNY 6,14 | CNY 6,04 | 55,10M |
| 2026-09-16 | CNY 6,11 | +0,33 % | CNY 6,03 | CNY 6,12 | CNY 5,99 | 71,74M |
| 2026-09-15 | CNY 6,09 | -1,30 % | CNY 6,22 | CNY 6,26 | CNY 6,08 | 76,39M |
| 2026-09-14 | CNY 6,17 | +0,98 % | CNY 6,05 | CNY 6,17 | CNY 6,05 | 68,68M |
| 2026-09-11 | CNY 6,11 | -1,13 % | CNY 6,13 | CNY 6,16 | CNY 6,00 | 90,46M |
| 2026-09-10 | CNY 6,18 | -0,80 % | CNY 6,20 | CNY 6,23 | CNY 6,09 | 74,87M |
| 2026-09-09 | CNY 6,23 | -1,58 % | CNY 6,33 | CNY 6,33 | CNY 6,18 | 82,37M |
| 2026-09-08 | CNY 6,33 | +0,32 % | CNY 6,31 | CNY 6,40 | CNY 6,27 | 66,97M |
| 2026-09-07 | CNY 6,31 | -0,94 % | CNY 6,34 | CNY 6,41 | CNY 6,29 | 80,86M |
| 2026-09-04 | CNY 6,37 | +0,47 % | CNY 6,38 | CNY 6,52 | CNY 6,34 | 116,04M |
| 2026-09-03 | CNY 6,34 | -1,09 % | CNY 6,41 | CNY 6,47 | CNY 6,31 | 68,19M |
| 2026-09-02 | CNY 6,41 | -2,44 % | CNY 6,49 | CNY 6,53 | CNY 6,37 | 82,39M |
| 2026-09-01 | CNY 6,57 | +1,70 % | CNY 6,42 | CNY 6,59 | CNY 6,41 | 123,34M |
| 2026-08-31 | CNY 6,46 | +1,10 % | CNY 6,28 | CNY 6,46 | CNY 6,25 | 96,04M |
| 2026-08-28 | CNY 6,39 | -0,31 % | CNY 6,45 | CNY 6,52 | CNY 6,37 | 101,28M |
| 2026-08-27 | CNY 6,41 | +1,10 % | CNY 6,36 | CNY 6,44 | CNY 6,31 | 78,02M |
| 2026-08-26 | CNY 6,34 | +0,16 % | CNY 6,30 | CNY 6,41 | CNY 6,28 | 80,43M |
| 2026-08-25 | CNY 6,33 | +2,76 % | CNY 6,16 | CNY 6,34 | CNY 6,11 | 99,51M |
| 2026-08-24 | CNY 6,16 | -2,69 % | CNY 6,34 | CNY 6,34 | CNY 6,10 | 87,05M |
| 2026-08-21 | CNY 6,33 | -0,31 % | CNY 6,30 | CNY 6,36 | CNY 6,21 | 75,51M |
| 2026-08-20 | CNY 6,35 | +0,95 % | CNY 6,33 | CNY 6,42 | CNY 6,28 | 91,44M |
| 2026-08-19 | CNY 6,29 | -5,27 % | CNY 6,57 | CNY 6,57 | CNY 6,27 | 139,39M |
| 2026-08-18 | CNY 6,64 | -2,50 % | CNY 6,82 | CNY 6,82 | CNY 6,59 | 131,68M |
| 2026-08-17 | CNY 6,81 | +0,59 % | CNY 6,77 | CNY 6,83 | CNY 6,71 | 98,37M |
| 2026-08-14 | CNY 6,77 | -2,03 % | CNY 6,86 | CNY 6,96 | CNY 6,67 | 165,40M |
| 2026-08-13 | CNY 6,91 | -2,12 % | CNY 7,02 | CNY 7,21 | CNY 6,90 | 241,79M |
| 2026-08-12 | CNY 7,06 | +3,07 % | CNY 6,92 | CNY 7,11 | CNY 6,84 | 255,76M |
| 2026-08-11 | CNY 6,85 | -2,14 % | CNY 6,95 | CNY 6,99 | CNY 6,83 | 128,50M |
| 2026-08-10 | CNY 7,00 | -0,14 % | CNY 7,00 | CNY 7,08 | CNY 6,79 | 187,94M |
| 2026-08-07 | CNY 7,01 | +1,45 % | CNY 6,85 | CNY 7,22 | CNY 6,68 | 292,83M |
| 2026-08-06 | CNY 6,91 | -3,36 % | CNY 7,06 | CNY 7,11 | CNY 6,84 | 272,21M |
| 2026-08-05 | CNY 7,15 | +1,71 % | CNY 6,94 | CNY 7,20 | CNY 6,92 | 281,13M |
| 2026-08-04 | CNY 7,03 | +2,33 % | CNY 6,86 | CNY 7,15 | CNY 6,86 | 280,02M |
| 2026-08-03 | CNY 6,87 | +1,03 % | CNY 6,85 | CNY 6,93 | CNY 6,70 | 236,45M |
| 2026-07-31 | CNY 6,80 | +3,03 % | CNY 6,63 | CNY 7,05 | CNY 6,63 | 318,23M |
| 2026-07-30 | CNY 6,60 | -1,35 % | CNY 6,57 | CNY 6,88 | CNY 6,56 | 326,84M |
| 2026-07-29 | CNY 6,69 | -2,05 % | CNY 7,03 | CNY 7,03 | CNY 6,56 | 491,89M |
| 2026-07-28 | CNY 6,83 | +9,98 % | CNY 6,11 | CNY 6,83 | CNY 6,10 | 236,92M |
| 2026-07-27 | CNY 6,21 | +5,43 % | CNY 5,80 | CNY 6,23 | CNY 5,75 | 292,68M |
| 2026-07-24 | CNY 5,89 | -2,48 % | CNY 6,04 | CNY 6,16 | CNY 5,86 | 172,56M |
| 2026-07-23 | CNY 6,04 | +2,20 % | CNY 5,90 | CNY 6,05 | CNY 5,84 | 131,33M |
| 2026-07-22 | CNY 5,91 | -2,31 % | CNY 5,99 | CNY 6,07 | CNY 5,88 | 131,01M |
| 2026-07-21 | CNY 6,05 | +4,31 % | CNY 5,75 | CNY 6,05 | CNY 5,70 | 216,70M |
| 2026-07-20 | CNY 5,80 | +1,40 % | CNY 5,85 | CNY 5,99 | CNY 5,68 | 170,37M |
| 2026-07-17 | CNY 5,72 | -6,54 % | CNY 6,09 | CNY 6,17 | CNY 5,70 | 185,91M |
| 2026-07-16 | CNY 6,12 | +2,17 % | CNY 5,95 | CNY 6,24 | CNY 5,89 | 167,06M |
| 2026-07-15 | CNY 5,99 | +0,50 % | CNY 5,97 | CNY 6,11 | CNY 5,93 | 117,50M |
| 2026-07-14 | CNY 5,96 | +0,34 % | CNY 5,95 | CNY 6,00 | CNY 5,76 | 131,17M |
| 2026-07-13 | CNY 5,94 | -6,31 % | CNY 6,30 | CNY 6,40 | CNY 5,93 | 173,18M |
| 2026-07-10 | CNY 6,34 | +1,93 % | CNY 6,20 | CNY 6,59 | CNY 6,12 | 212,03M |
| 2026-07-09 | CNY 6,22 | +1,97 % | CNY 6,07 | CNY 6,24 | CNY 5,94 | 154,86M |
| 2026-07-08 | CNY 6,10 | -0,81 % | CNY 6,16 | CNY 6,20 | CNY 6,06 | 94,71M |
| 2026-07-07 | CNY 6,15 | -3,76 % | CNY 6,38 | CNY 6,40 | CNY 6,11 | 112,37M |
| 2026-07-06 | CNY 6,39 | -2,14 % | CNY 6,57 | CNY 6,69 | CNY 6,35 | 132,80M |
| 2026-07-03 | CNY 6,53 | +1,71 % | CNY 6,42 | CNY 6,61 | CNY 6,41 | 128,46M |
| 2026-07-02 | CNY 6,42 | -2,73 % | CNY 6,69 | CNY 6,72 | CNY 6,40 | 157,98M |
| 2026-07-01 | CNY 6,60 | +0,92 % | CNY 6,53 | CNY 6,72 | CNY 6,42 | 156,30M |
| 2026-06-30 | CNY 6,54 | +1,71 % | CNY 6,43 | CNY 6,55 | CNY 6,31 | 124,75M |
| 2026-06-29 | CNY 6,43 | -1,83 % | CNY 6,55 | CNY 6,64 | CNY 6,36 | 139,67M |
| 2026-06-26 | CNY 6,55 | -5,07 % | CNY 6,88 | CNY 6,90 | CNY 6,54 | 166,21M |
| 2026-06-25 | CNY 6,90 | -2,13 % | CNY 6,95 | CNY 7,05 | CNY 6,83 | 177,40M |
| 2026-06-24 | CNY 7,05 | +0,14 % | CNY 7,02 | CNY 7,39 | CNY 7,01 | 230,06M |
| 2026-06-23 | CNY 7,04 | -1,95 % | CNY 7,18 | CNY 7,33 | CNY 7,01 | 147,24M |
| 2026-06-22 | CNY 7,18 | +0,84 % | CNY 7,02 | CNY 7,19 | CNY 6,87 | 162,78M |
| 2026-06-18 | CNY 7,12 | -0,84 % | CNY 7,15 | CNY 7,23 | CNY 7,08 | 92,08M |
| 2026-06-17 | CNY 7,18 | -0,83 % | CNY 7,22 | CNY 7,30 | CNY 7,12 | 113,76M |
| 2026-06-16 | CNY 7,24 | +2,26 % | CNY 7,14 | CNY 7,32 | CNY 7,03 | 170,27M |
| 2026-06-15 | CNY 7,08 | +2,91 % | CNY 6,98 | CNY 7,15 | CNY 6,96 | 125,63M |
| 2026-06-12 | CNY 6,88 | +1,47 % | CNY 6,95 | CNY 7,01 | CNY 6,82 | 156,15M |
| 2026-06-11 | CNY 6,78 | -3,56 % | CNY 6,95 | CNY 7,00 | CNY 6,72 | 149,54M |
| 2026-06-10 | CNY 7,03 | -3,83 % | CNY 7,23 | CNY 7,29 | CNY 6,96 | 140,30M |
| 2026-06-09 | CNY 7,31 | +2,24 % | CNY 7,22 | CNY 7,32 | CNY 7,11 | 126,28M |
| 2026-06-08 | CNY 7,15 | -3,51 % | CNY 7,20 | CNY 7,40 | CNY 7,08 | 134,18M |
| 2026-06-05 | CNY 7,41 | -0,54 % | CNY 7,50 | CNY 7,65 | CNY 7,36 | 120,79M |
| 2026-06-04 | CNY 7,45 | -1,46 % | CNY 7,50 | CNY 7,56 | CNY 7,41 | 103,24M |
| 2026-06-03 | CNY 7,56 | -1,18 % | CNY 7,60 | CNY 7,73 | CNY 7,51 | 112,60M |
| 2026-06-02 | CNY 7,65 | -0,78 % | CNY 7,71 | CNY 7,79 | CNY 7,43 | 124,11M |
| 2026-06-01 | CNY 7,71 | +0,52 % | CNY 7,60 | CNY 7,83 | CNY 7,51 | 111,94M |
| 2026-05-29 | CNY 7,67 | -1,29 % | CNY 7,89 | CNY 7,98 | CNY 7,50 | 145,05M |
| 2026-05-28 | CNY 7,77 | -1,15 % | CNY 7,84 | CNY 7,84 | CNY 7,58 | 148,85M |
| 2026-05-27 | CNY 7,86 | -3,91 % | CNY 8,10 | CNY 8,10 | CNY 7,84 | 146,10M |
| 2026-05-26 | CNY 8,18 | +1,61 % | CNY 8,00 | CNY 8,19 | CNY 7,88 | 171,23M |