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 6,41 | +0,16 % | CNY 6,43 | CNY 6,51 | CNY 6,39 | 20,66M |
| 2026-09-29 | CNY 6,40 | -0,16 % | CNY 6,42 | CNY 6,46 | CNY 6,33 | 19,75M |
| 2026-09-28 | CNY 6,41 | -0,62 % | CNY 6,42 | CNY 6,48 | CNY 6,38 | 22,83M |
| 2026-09-24 | CNY 6,45 | +0,16 % | CNY 6,42 | CNY 6,56 | CNY 6,39 | 27,26M |
| 2026-09-23 | CNY 6,44 | -0,92 % | CNY 6,50 | CNY 6,51 | CNY 6,42 | 21,39M |
| 2026-09-22 | CNY 6,50 | -0,76 % | CNY 6,55 | CNY 6,58 | CNY 6,48 | 27,70M |
| 2026-09-21 | CNY 6,55 | +2,83 % | CNY 6,41 | CNY 6,75 | CNY 6,37 | 52,94M |
| 2026-09-18 | CNY 6,37 | +0,95 % | CNY 6,35 | CNY 6,42 | CNY 6,34 | 22,22M |
| 2026-09-17 | CNY 6,31 | 0,00 % | CNY 6,30 | CNY 6,35 | CNY 6,26 | 17,49M |
| 2026-09-16 | CNY 6,31 | 0,00 % | CNY 6,30 | CNY 6,35 | CNY 6,23 | 20,20M |
| 2026-09-15 | CNY 6,31 | -1,87 % | CNY 6,42 | CNY 6,42 | CNY 6,30 | 23,59M |
| 2026-09-14 | CNY 6,43 | -0,31 % | CNY 6,42 | CNY 6,48 | CNY 6,40 | 18,04M |
| 2026-09-11 | CNY 6,45 | -2,71 % | CNY 6,59 | CNY 6,59 | CNY 6,39 | 34,04M |
| 2026-09-10 | CNY 6,63 | -1,92 % | CNY 6,71 | CNY 6,72 | CNY 6,61 | 26,69M |
| 2026-09-09 | CNY 6,76 | +0,60 % | CNY 6,73 | CNY 6,84 | CNY 6,71 | 28,95M |
| 2026-09-08 | CNY 6,72 | +0,15 % | CNY 6,72 | CNY 6,77 | CNY 6,67 | 29,08M |
| 2026-09-07 | CNY 6,71 | +0,75 % | CNY 6,66 | CNY 6,81 | CNY 6,61 | 37,56M |
| 2026-09-04 | CNY 6,66 | -2,63 % | CNY 6,82 | CNY 6,86 | CNY 6,63 | 60,31M |
| 2026-09-03 | CNY 6,84 | +3,64 % | CNY 6,63 | CNY 6,95 | CNY 6,62 | 80,34M |
| 2026-09-02 | CNY 6,60 | -1,64 % | CNY 6,67 | CNY 6,68 | CNY 6,58 | 26,09M |
| 2026-09-01 | CNY 6,71 | +0,15 % | CNY 6,70 | CNY 6,75 | CNY 6,68 | 30,27M |
| 2026-08-31 | CNY 6,70 | +0,15 % | CNY 6,66 | CNY 6,72 | CNY 6,61 | 29,53M |
| 2026-08-28 | CNY 6,69 | -0,30 % | CNY 6,69 | CNY 6,74 | CNY 6,66 | 28,26M |
| 2026-08-27 | CNY 6,71 | +0,75 % | CNY 6,65 | CNY 6,72 | CNY 6,61 | 37,49M |
| 2026-08-26 | CNY 6,66 | -0,45 % | CNY 6,65 | CNY 6,72 | CNY 6,59 | 39,00M |
| 2026-08-25 | CNY 6,69 | -3,60 % | CNY 6,65 | CNY 6,72 | CNY 6,53 | 66,66M |
| 2026-08-24 | CNY 6,94 | -1,84 % | CNY 7,08 | CNY 7,10 | CNY 6,88 | 23,71M |
| 2026-08-21 | CNY 7,07 | +0,57 % | CNY 7,01 | CNY 7,15 | CNY 7,00 | 19,35M |
| 2026-08-20 | CNY 7,03 | +0,57 % | CNY 7,06 | CNY 7,09 | CNY 6,98 | 25,77M |
| 2026-08-19 | CNY 6,99 | -6,17 % | CNY 7,40 | CNY 7,41 | CNY 6,97 | 52,80M |
| 2026-08-18 | CNY 7,45 | -1,32 % | CNY 7,50 | CNY 7,53 | CNY 7,37 | 38,18M |
| 2026-08-17 | CNY 7,55 | +3,42 % | CNY 7,48 | CNY 7,60 | CNY 7,34 | 49,03M |
| 2026-08-14 | CNY 7,30 | -0,68 % | CNY 7,35 | CNY 7,37 | CNY 7,24 | 24,37M |
| 2026-08-13 | CNY 7,35 | -0,81 % | CNY 7,43 | CNY 7,51 | CNY 7,33 | 31,68M |
| 2026-08-12 | CNY 7,41 | -0,13 % | CNY 7,41 | CNY 7,46 | CNY 7,39 | 21,98M |
| 2026-08-11 | CNY 7,42 | -0,27 % | CNY 7,43 | CNY 7,50 | CNY 7,35 | 30,48M |
| 2026-08-10 | CNY 7,44 | +0,54 % | CNY 7,46 | CNY 7,48 | CNY 7,33 | 28,02M |
| 2026-08-07 | CNY 7,40 | -0,80 % | CNY 7,50 | CNY 7,52 | CNY 7,34 | 35,25M |
| 2026-08-06 | CNY 7,46 | -1,32 % | CNY 7,54 | CNY 7,61 | CNY 7,39 | 43,50M |
| 2026-08-05 | CNY 7,56 | +0,27 % | CNY 7,52 | CNY 7,60 | CNY 7,47 | 44,51M |
| 2026-08-04 | CNY 7,54 | -1,05 % | CNY 7,61 | CNY 7,62 | CNY 7,48 | 42,22M |
| 2026-08-03 | CNY 7,62 | +2,97 % | CNY 7,44 | CNY 7,65 | CNY 7,40 | 47,33M |
| 2026-07-31 | CNY 7,40 | +2,07 % | CNY 7,31 | CNY 7,45 | CNY 7,30 | 51,13M |
| 2026-07-30 | CNY 7,25 | +0,28 % | CNY 7,18 | CNY 7,33 | CNY 7,14 | 43,63M |
| 2026-07-29 | CNY 7,23 | +3,14 % | CNY 7,04 | CNY 7,28 | CNY 7,01 | 52,17M |
| 2026-07-28 | CNY 7,01 | +0,29 % | CNY 6,92 | CNY 7,06 | CNY 6,89 | 34,22M |
| 2026-07-27 | CNY 6,99 | +2,95 % | CNY 6,80 | CNY 6,99 | CNY 6,78 | 35,02M |
| 2026-07-24 | CNY 6,79 | -2,72 % | CNY 6,90 | CNY 6,99 | CNY 6,79 | 33,60M |
| 2026-07-23 | CNY 6,98 | +3,10 % | CNY 6,73 | CNY 6,99 | CNY 6,72 | 44,67M |
| 2026-07-22 | CNY 6,77 | -2,31 % | CNY 6,88 | CNY 6,90 | CNY 6,73 | 46,24M |
| 2026-07-21 | CNY 6,93 | +3,90 % | CNY 6,79 | CNY 7,00 | CNY 6,79 | 63,51M |
| 2026-07-20 | CNY 6,67 | +0,30 % | CNY 6,67 | CNY 6,79 | CNY 6,50 | 49,51M |
| 2026-07-17 | CNY 6,65 | -4,45 % | CNY 6,95 | CNY 6,99 | CNY 6,64 | 52,25M |
| 2026-07-16 | CNY 6,96 | -0,29 % | CNY 6,94 | CNY 7,08 | CNY 6,85 | 36,78M |
| 2026-07-15 | CNY 6,98 | +0,58 % | CNY 6,91 | CNY 7,04 | CNY 6,84 | 35,39M |
| 2026-07-14 | CNY 6,94 | +0,43 % | CNY 6,89 | CNY 6,97 | CNY 6,79 | 43,37M |
| 2026-07-13 | CNY 6,91 | -5,60 % | CNY 7,25 | CNY 7,34 | CNY 6,91 | 66,53M |
| 2026-07-10 | CNY 7,32 | +3,54 % | CNY 7,05 | CNY 7,57 | CNY 7,04 | 98,51M |
| 2026-07-09 | CNY 7,07 | -5,23 % | CNY 7,18 | CNY 7,26 | CNY 6,95 | 108,75M |
| 2026-07-08 | CNY 7,46 | -10,01 % | CNY 7,98 | CNY 8,07 | CNY 7,46 | 110,84M |
| 2026-07-07 | CNY 8,29 | -4,38 % | CNY 8,50 | CNY 8,78 | CNY 8,29 | 100,39M |
| 2026-07-06 | CNY 8,67 | +4,08 % | CNY 8,45 | CNY 8,78 | CNY 8,36 | 175,46M |
| 2026-07-03 | CNY 8,33 | +10,04 % | CNY 7,68 | CNY 8,33 | CNY 7,64 | 68,87M |
| 2026-07-02 | CNY 7,57 | +0,93 % | CNY 7,50 | CNY 7,85 | CNY 7,45 | 59,39M |
| 2026-07-01 | CNY 7,50 | 0,00 % | CNY 7,50 | CNY 7,62 | CNY 7,45 | 40,76M |
| 2026-06-30 | CNY 7,50 | +1,63 % | CNY 7,37 | CNY 7,59 | CNY 7,37 | 36,70M |
| 2026-06-29 | CNY 7,38 | -1,34 % | CNY 7,45 | CNY 7,49 | CNY 7,28 | 40,46M |
| 2026-06-26 | CNY 7,48 | -3,61 % | CNY 7,81 | CNY 7,87 | CNY 7,48 | 45,72M |
| 2026-06-25 | CNY 7,76 | -1,90 % | CNY 7,83 | CNY 7,93 | CNY 7,71 | 35,51M |
| 2026-06-24 | CNY 7,91 | -1,98 % | CNY 8,07 | CNY 8,08 | CNY 7,84 | 36,03M |
| 2026-06-23 | CNY 8,07 | 0,00 % | CNY 8,02 | CNY 8,27 | CNY 8,01 | 43,44M |
| 2026-06-22 | CNY 8,07 | -0,49 % | CNY 8,11 | CNY 8,11 | CNY 7,75 | 49,94M |
| 2026-06-18 | CNY 8,11 | -0,37 % | CNY 8,09 | CNY 8,23 | CNY 8,03 | 32,30M |
| 2026-06-17 | CNY 8,14 | -1,81 % | CNY 8,29 | CNY 8,29 | CNY 8,09 | 30,04M |
| 2026-06-16 | CNY 8,29 | +1,72 % | CNY 8,13 | CNY 8,35 | CNY 8,10 | 37,90M |
| 2026-06-15 | CNY 8,15 | +2,52 % | CNY 7,96 | CNY 8,20 | CNY 7,96 | 33,44M |
| 2026-06-12 | CNY 7,95 | +1,27 % | CNY 7,93 | CNY 8,06 | CNY 7,87 | 36,75M |
| 2026-06-11 | CNY 7,85 | -2,12 % | CNY 7,97 | CNY 7,98 | CNY 7,70 | 42,92M |
| 2026-06-10 | CNY 8,02 | -4,07 % | CNY 8,24 | CNY 8,28 | CNY 7,97 | 42,44M |
| 2026-06-09 | CNY 8,36 | -0,24 % | CNY 8,42 | CNY 8,44 | CNY 8,17 | 36,33M |
| 2026-06-08 | CNY 8,38 | 0,00 % | CNY 8,20 | CNY 8,53 | CNY 8,10 | 52,02M |
| 2026-06-05 | CNY 8,38 | +1,95 % | CNY 8,22 | CNY 8,59 | CNY 7,99 | 63,64M |
| 2026-06-04 | CNY 8,22 | -0,24 % | CNY 8,19 | CNY 8,33 | CNY 8,15 | 30,60M |
| 2026-06-03 | CNY 8,24 | -3,29 % | CNY 8,46 | CNY 8,49 | CNY 8,16 | 54,76M |
| 2026-06-02 | CNY 8,52 | -1,27 % | CNY 8,65 | CNY 8,72 | CNY 8,50 | 30,63M |
| 2026-06-01 | CNY 8,63 | +0,58 % | CNY 8,55 | CNY 8,72 | CNY 8,50 | 32,11M |
| 2026-05-29 | CNY 8,58 | -4,13 % | CNY 8,95 | CNY 8,95 | CNY 8,53 | 53,71M |
| 2026-05-28 | CNY 8,95 | -0,78 % | CNY 9,00 | CNY 9,03 | CNY 8,73 | 53,07M |
| 2026-05-27 | CNY 9,02 | -3,94 % | CNY 9,26 | CNY 9,38 | CNY 8,98 | 66,72M |
| 2026-05-26 | CNY 9,39 | -1,05 % | CNY 9,50 | CNY 9,72 | CNY 9,27 | 73,96M |