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 6,35 | -2,31 % | CNY 6,54 | CNY 6,54 | CNY 6,35 | 12,54M |
| 2026-09-29 | CNY 6,50 | +1,88 % | CNY 6,38 | CNY 6,55 | CNY 6,35 | 15,32M |
| 2026-09-28 | CNY 6,38 | -1,85 % | CNY 6,56 | CNY 6,58 | CNY 6,31 | 14,28M |
| 2026-09-24 | CNY 6,50 | -0,31 % | CNY 6,63 | CNY 6,71 | CNY 6,48 | 15,41M |
| 2026-09-23 | CNY 6,52 | -3,12 % | CNY 6,73 | CNY 6,73 | CNY 6,46 | 16,25M |
| 2026-09-22 | CNY 6,73 | +0,45 % | CNY 6,74 | CNY 6,83 | CNY 6,64 | 19,86M |
| 2026-09-21 | CNY 6,70 | +1,98 % | CNY 6,51 | CNY 6,71 | CNY 6,43 | 20,72M |
| 2026-09-18 | CNY 6,57 | +0,92 % | CNY 6,66 | CNY 6,70 | CNY 6,52 | 16,49M |
| 2026-09-17 | CNY 6,51 | -1,51 % | CNY 6,60 | CNY 6,65 | CNY 6,43 | 13,08M |
| 2026-09-16 | CNY 6,61 | +0,92 % | CNY 6,52 | CNY 6,67 | CNY 6,46 | 13,23M |
| 2026-09-15 | CNY 6,55 | -2,38 % | CNY 6,75 | CNY 6,80 | CNY 6,54 | 12,34M |
| 2026-09-14 | CNY 6,71 | -0,30 % | CNY 6,71 | CNY 6,82 | CNY 6,67 | 12,78M |
| 2026-09-11 | CNY 6,73 | -1,17 % | CNY 6,81 | CNY 6,81 | CNY 6,58 | 13,57M |
| 2026-09-10 | CNY 6,81 | -0,87 % | CNY 6,85 | CNY 6,87 | CNY 6,76 | 10,98M |
| 2026-09-09 | CNY 6,87 | -2,55 % | CNY 7,03 | CNY 7,06 | CNY 6,83 | 15,47M |
| 2026-09-08 | CNY 7,05 | +0,43 % | CNY 7,05 | CNY 7,18 | CNY 7,01 | 17,25M |
| 2026-09-07 | CNY 7,02 | -0,71 % | CNY 7,02 | CNY 7,10 | CNY 6,95 | 18,21M |
| 2026-09-04 | CNY 7,07 | +0,43 % | CNY 7,16 | CNY 7,34 | CNY 7,05 | 25,98M |
| 2026-09-03 | CNY 7,04 | -0,42 % | CNY 7,09 | CNY 7,17 | CNY 7,00 | 16,81M |
| 2026-09-02 | CNY 7,07 | 0,00 % | CNY 7,00 | CNY 7,11 | CNY 6,92 | 18,07M |
| 2026-09-01 | CNY 7,07 | +1,29 % | CNY 6,98 | CNY 7,16 | CNY 6,88 | 19,23M |
| 2026-08-31 | CNY 6,98 | +1,75 % | CNY 6,79 | CNY 6,99 | CNY 6,70 | 19,64M |
| 2026-08-28 | CNY 6,86 | -2,14 % | CNY 7,03 | CNY 7,05 | CNY 6,85 | 18,08M |
| 2026-08-27 | CNY 7,01 | +2,49 % | CNY 6,80 | CNY 7,04 | CNY 6,79 | 23,02M |
| 2026-08-26 | CNY 6,84 | +2,70 % | CNY 6,64 | CNY 6,94 | CNY 6,56 | 22,74M |
| 2026-08-25 | CNY 6,66 | +3,58 % | CNY 6,46 | CNY 6,71 | CNY 6,34 | 21,25M |
| 2026-08-24 | CNY 6,43 | -2,28 % | CNY 6,55 | CNY 6,72 | CNY 6,33 | 17,60M |
| 2026-08-21 | CNY 6,58 | +0,15 % | CNY 6,51 | CNY 6,59 | CNY 6,34 | 16,04M |
| 2026-08-20 | CNY 6,57 | +0,92 % | CNY 6,62 | CNY 6,64 | CNY 6,44 | 19,77M |
| 2026-08-19 | CNY 6,51 | -7,53 % | CNY 6,98 | CNY 6,98 | CNY 6,48 | 28,64M |
| 2026-08-18 | CNY 7,04 | -2,22 % | CNY 7,21 | CNY 7,22 | CNY 6,99 | 23,77M |
| 2026-08-17 | CNY 7,20 | +0,14 % | CNY 7,16 | CNY 7,22 | CNY 7,01 | 23,03M |
| 2026-08-14 | CNY 7,19 | -0,28 % | CNY 7,18 | CNY 7,49 | CNY 7,02 | 37,67M |
| 2026-08-13 | CNY 7,21 | -0,96 % | CNY 7,43 | CNY 7,57 | CNY 7,21 | 47,33M |
| 2026-08-12 | CNY 7,28 | -0,55 % | CNY 7,37 | CNY 7,50 | CNY 7,22 | 31,52M |
| 2026-08-11 | CNY 7,32 | +0,55 % | CNY 7,30 | CNY 7,38 | CNY 7,11 | 34,06M |
| 2026-08-10 | CNY 7,28 | +1,25 % | CNY 7,30 | CNY 7,30 | CNY 7,06 | 33,38M |
| 2026-08-07 | CNY 7,19 | -0,69 % | CNY 7,20 | CNY 7,21 | CNY 6,97 | 45,38M |
| 2026-08-06 | CNY 7,24 | +0,84 % | CNY 7,17 | CNY 7,35 | CNY 7,09 | 54,88M |
| 2026-08-05 | CNY 7,18 | -0,55 % | CNY 7,17 | CNY 7,27 | CNY 7,06 | 66,15M |
| 2026-08-04 | CNY 7,22 | +4,94 % | CNY 6,91 | CNY 7,26 | CNY 6,91 | 75,20M |
| 2026-08-03 | CNY 6,88 | +2,38 % | CNY 7,01 | CNY 7,15 | CNY 6,72 | 88,47M |
| 2026-07-31 | CNY 6,72 | +9,98 % | CNY 6,32 | CNY 6,72 | CNY 6,30 | 79,86M |
| 2026-07-30 | CNY 6,11 | -7,70 % | CNY 6,59 | CNY 6,61 | CNY 6,08 | 65,64M |
| 2026-07-29 | CNY 6,62 | -0,60 % | CNY 6,69 | CNY 6,81 | CNY 6,36 | 65,83M |
| 2026-07-28 | CNY 6,66 | -2,92 % | CNY 6,57 | CNY 6,85 | CNY 6,52 | 69,32M |
| 2026-07-27 | CNY 6,86 | -0,58 % | CNY 6,55 | CNY 6,89 | CNY 6,50 | 103,48M |
| 2026-07-24 | CNY 6,90 | -10,04 % | CNY 7,16 | CNY 7,37 | CNY 6,90 | 103,81M |
| 2026-07-23 | CNY 7,67 | +10,04 % | CNY 7,00 | CNY 7,67 | CNY 7,00 | 108,77M |
| 2026-07-22 | CNY 6,97 | +9,94 % | CNY 6,87 | CNY 6,97 | CNY 6,87 | 19,52M |
| 2026-07-21 | CNY 6,34 | +10,07 % | CNY 5,72 | CNY 6,34 | CNY 5,55 | 66,92M |
| 2026-07-20 | CNY 5,76 | +4,73 % | CNY 5,57 | CNY 6,05 | CNY 5,56 | 49,44M |
| 2026-07-17 | CNY 5,50 | -4,84 % | CNY 5,70 | CNY 5,81 | CNY 5,39 | 24,83M |
| 2026-07-16 | CNY 5,78 | +1,40 % | CNY 5,76 | CNY 5,95 | CNY 5,64 | 24,16M |
| 2026-07-15 | CNY 5,70 | +4,01 % | CNY 5,69 | CNY 5,85 | CNY 5,59 | 27,92M |
| 2026-07-14 | CNY 5,48 | +1,67 % | CNY 5,38 | CNY 5,49 | CNY 5,21 | 17,87M |
| 2026-07-13 | CNY 5,39 | -5,60 % | CNY 5,74 | CNY 5,76 | CNY 5,33 | 21,61M |
| 2026-07-10 | CNY 5,71 | +1,24 % | CNY 5,61 | CNY 5,92 | CNY 5,54 | 21,70M |
| 2026-07-09 | CNY 5,64 | -0,53 % | CNY 5,67 | CNY 5,75 | CNY 5,48 | 17,32M |
| 2026-07-08 | CNY 5,67 | +1,80 % | CNY 5,59 | CNY 5,74 | CNY 5,53 | 14,11M |
| 2026-07-07 | CNY 5,57 | -3,47 % | CNY 5,77 | CNY 5,79 | CNY 5,53 | 13,26M |
| 2026-07-06 | CNY 5,77 | -3,35 % | CNY 5,99 | CNY 6,00 | CNY 5,75 | 15,56M |
| 2026-07-03 | CNY 5,97 | +2,23 % | CNY 5,85 | CNY 6,05 | CNY 5,83 | 18,86M |
| 2026-07-02 | CNY 5,84 | -3,63 % | CNY 6,04 | CNY 6,15 | CNY 5,82 | 26,04M |
| 2026-07-01 | CNY 6,06 | +5,57 % | CNY 5,78 | CNY 6,29 | CNY 5,73 | 27,97M |
| 2026-06-30 | CNY 5,74 | +1,59 % | CNY 5,65 | CNY 5,82 | CNY 5,53 | 19,12M |
| 2026-06-29 | CNY 5,65 | -1,40 % | CNY 5,75 | CNY 5,79 | CNY 5,54 | 18,94M |
| 2026-06-26 | CNY 5,73 | -4,34 % | CNY 5,93 | CNY 5,94 | CNY 5,72 | 17,59M |
| 2026-06-25 | CNY 5,99 | -3,07 % | CNY 6,16 | CNY 6,19 | CNY 5,94 | 17,42M |
| 2026-06-24 | CNY 6,18 | -3,59 % | CNY 6,33 | CNY 6,42 | CNY 6,11 | 18,23M |
| 2026-06-23 | CNY 6,41 | +0,31 % | CNY 6,31 | CNY 6,68 | CNY 6,30 | 27,25M |
| 2026-06-22 | CNY 6,39 | +2,40 % | CNY 6,39 | CNY 6,39 | CNY 6,14 | 24,78M |
| 2026-06-18 | CNY 6,24 | +0,48 % | CNY 6,21 | CNY 6,32 | CNY 6,10 | 15,15M |
| 2026-06-17 | CNY 6,21 | -0,96 % | CNY 6,29 | CNY 6,29 | CNY 6,13 | 13,01M |
| 2026-06-16 | CNY 6,27 | +0,16 % | CNY 6,26 | CNY 6,32 | CNY 6,16 | 14,48M |
| 2026-06-15 | CNY 6,26 | +2,79 % | CNY 6,15 | CNY 6,35 | CNY 6,15 | 17,78M |
| 2026-06-12 | CNY 6,09 | +0,83 % | CNY 6,20 | CNY 6,25 | CNY 6,06 | 16,20M |
| 2026-06-11 | CNY 6,04 | -3,21 % | CNY 6,10 | CNY 6,22 | CNY 5,97 | 17,16M |
| 2026-06-10 | CNY 6,24 | -1,11 % | CNY 6,46 | CNY 6,46 | CNY 6,13 | 16,35M |
| 2026-06-09 | CNY 6,31 | +0,48 % | CNY 6,33 | CNY 6,43 | CNY 6,23 | 13,40M |
| 2026-06-08 | CNY 6,28 | -4,12 % | CNY 6,42 | CNY 6,56 | CNY 6,18 | 16,78M |
| 2026-06-05 | CNY 6,55 | +1,24 % | CNY 6,47 | CNY 6,69 | CNY 6,40 | 17,20M |
| 2026-06-04 | CNY 6,47 | -1,97 % | CNY 6,59 | CNY 6,68 | CNY 6,41 | 15,49M |
| 2026-06-03 | CNY 6,60 | -3,08 % | CNY 6,75 | CNY 6,81 | CNY 6,55 | 17,62M |
| 2026-06-02 | CNY 6,81 | 0,00 % | CNY 6,85 | CNY 6,88 | CNY 6,57 | 20,76M |
| 2026-06-01 | CNY 6,81 | +4,29 % | CNY 6,53 | CNY 6,98 | CNY 6,50 | 19,63M |
| 2026-05-29 | CNY 6,53 | -4,81 % | CNY 6,90 | CNY 6,95 | CNY 6,50 | 22,10M |
| 2026-05-28 | CNY 6,86 | +0,15 % | CNY 6,87 | CNY 6,94 | CNY 6,79 | 14,75M |
| 2026-05-27 | CNY 6,85 | -3,25 % | CNY 7,09 | CNY 7,11 | CNY 6,82 | 16,74M |
| 2026-05-26 | CNY 7,08 | -3,15 % | CNY 7,25 | CNY 7,35 | CNY 6,98 | 20,11M |