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