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 5,81 | -0,34 % | CNY 5,83 | CNY 5,87 | CNY 5,80 | 9,69M |
| 2026-09-29 | CNY 5,83 | +0,34 % | CNY 5,76 | CNY 5,89 | CNY 5,76 | 9,72M |
| 2026-09-28 | CNY 5,81 | -2,35 % | CNY 5,90 | CNY 5,94 | CNY 5,75 | 17,67M |
| 2026-09-24 | CNY 5,95 | -3,09 % | CNY 6,12 | CNY 6,14 | CNY 5,94 | 17,20M |
| 2026-09-23 | CNY 6,14 | -0,65 % | CNY 6,14 | CNY 6,16 | CNY 6,01 | 22,41M |
| 2026-09-22 | CNY 6,18 | -1,28 % | CNY 6,25 | CNY 6,26 | CNY 6,11 | 31,02M |
| 2026-09-21 | CNY 6,26 | +5,21 % | CNY 5,94 | CNY 6,28 | CNY 5,91 | 40,06M |
| 2026-09-18 | CNY 5,95 | +1,19 % | CNY 5,90 | CNY 5,99 | CNY 5,85 | 21,56M |
| 2026-09-17 | CNY 5,88 | -1,34 % | CNY 5,89 | CNY 5,92 | CNY 5,75 | 28,02M |
| 2026-09-16 | CNY 5,96 | +0,17 % | CNY 5,95 | CNY 5,99 | CNY 5,85 | 25,95M |
| 2026-09-15 | CNY 5,95 | -3,57 % | CNY 6,11 | CNY 6,16 | CNY 5,93 | 38,13M |
| 2026-09-14 | CNY 6,17 | -0,80 % | CNY 6,27 | CNY 6,32 | CNY 6,09 | 38,66M |
| 2026-09-11 | CNY 6,22 | -3,12 % | CNY 6,39 | CNY 6,42 | CNY 6,16 | 45,06M |
| 2026-09-10 | CNY 6,42 | -3,02 % | CNY 6,63 | CNY 6,69 | CNY 6,38 | 56,68M |
| 2026-09-09 | CNY 6,62 | -1,05 % | CNY 6,80 | CNY 7,02 | CNY 6,55 | 104,48M |
| 2026-09-08 | CNY 6,69 | +10,03 % | CNY 6,06 | CNY 6,69 | CNY 5,98 | 77,84M |
| 2026-09-07 | CNY 6,08 | -0,65 % | CNY 5,98 | CNY 6,09 | CNY 5,92 | 46,29M |
| 2026-09-04 | CNY 6,12 | -4,82 % | CNY 6,35 | CNY 6,46 | CNY 6,07 | 80,80M |
| 2026-09-03 | CNY 6,43 | -9,69 % | CNY 7,12 | CNY 7,12 | CNY 6,41 | 115,10M |
| 2026-09-02 | CNY 7,12 | +10,05 % | CNY 7,12 | CNY 7,12 | CNY 6,71 | 92,89M |
| 2026-09-01 | CNY 6,47 | 0,00 % | CNY 6,47 | CNY 6,47 | CNY 6,47 | 0 |
| 2026-08-31 | CNY 6,47 | 0,00 % | CNY 6,47 | CNY 6,47 | CNY 6,47 | 0 |
| 2026-08-28 | CNY 6,47 | 0,00 % | CNY 6,47 | CNY 6,47 | CNY 6,47 | 0 |
| 2026-08-27 | CNY 6,47 | 0,00 % | CNY 6,47 | CNY 6,47 | CNY 6,47 | 0 |
| 2026-08-26 | CNY 6,47 | 0,00 % | CNY 6,47 | CNY 6,47 | CNY 6,47 | 0 |
| 2026-08-25 | CNY 6,47 | +5,20 % | CNY 6,06 | CNY 6,49 | CNY 5,95 | 83,89M |
| 2026-08-24 | CNY 6,15 | +5,67 % | CNY 5,80 | CNY 6,16 | CNY 5,79 | 64,29M |
| 2026-08-21 | CNY 5,82 | -1,69 % | CNY 5,90 | CNY 5,94 | CNY 5,70 | 39,71M |
| 2026-08-20 | CNY 5,92 | +1,37 % | CNY 5,84 | CNY 5,96 | CNY 5,80 | 26,13M |
| 2026-08-19 | CNY 5,84 | -1,18 % | CNY 5,86 | CNY 5,93 | CNY 5,79 | 22,01M |
| 2026-08-18 | CNY 5,91 | +1,72 % | CNY 5,80 | CNY 5,97 | CNY 5,79 | 21,36M |
| 2026-08-17 | CNY 5,81 | +1,40 % | CNY 5,78 | CNY 5,89 | CNY 5,70 | 18,41M |
| 2026-08-14 | CNY 5,73 | +1,60 % | CNY 5,65 | CNY 5,73 | CNY 5,62 | 11,21M |
| 2026-08-13 | CNY 5,64 | -1,23 % | CNY 5,70 | CNY 5,72 | CNY 5,62 | 14,45M |
| 2026-08-12 | CNY 5,71 | +0,71 % | CNY 5,67 | CNY 5,72 | CNY 5,62 | 13,39M |
| 2026-08-11 | CNY 5,67 | -1,56 % | CNY 5,76 | CNY 5,78 | CNY 5,66 | 17,46M |
| 2026-08-10 | CNY 5,76 | +2,86 % | CNY 5,59 | CNY 5,77 | CNY 5,58 | 25,27M |
| 2026-08-07 | CNY 5,60 | 0,00 % | CNY 5,56 | CNY 5,62 | CNY 5,50 | 20,50M |
| 2026-08-06 | CNY 5,60 | +1,08 % | CNY 5,54 | CNY 5,60 | CNY 5,46 | 23,97M |
| 2026-08-05 | CNY 5,54 | 0,00 % | CNY 5,51 | CNY 5,55 | CNY 5,44 | 18,15M |
| 2026-08-04 | CNY 5,54 | -1,25 % | CNY 5,62 | CNY 5,63 | CNY 5,51 | 18,38M |
| 2026-08-03 | CNY 5,61 | +1,63 % | CNY 5,51 | CNY 5,61 | CNY 5,48 | 14,73M |
| 2026-07-31 | CNY 5,52 | +0,36 % | CNY 5,45 | CNY 5,53 | CNY 5,45 | 17,10M |
| 2026-07-30 | CNY 5,50 | -0,90 % | CNY 5,49 | CNY 5,61 | CNY 5,46 | 17,14M |
| 2026-07-29 | CNY 5,55 | +1,46 % | CNY 5,44 | CNY 5,57 | CNY 5,41 | 19,85M |
| 2026-07-28 | CNY 5,47 | -0,55 % | CNY 5,47 | CNY 5,50 | CNY 5,41 | 13,99M |
| 2026-07-27 | CNY 5,50 | +2,61 % | CNY 5,26 | CNY 5,51 | CNY 5,20 | 21,84M |
| 2026-07-24 | CNY 5,36 | -1,83 % | CNY 5,46 | CNY 5,55 | CNY 5,34 | 23,97M |
| 2026-07-23 | CNY 5,46 | +1,68 % | CNY 5,35 | CNY 5,47 | CNY 5,26 | 26,50M |
| 2026-07-22 | CNY 5,37 | +2,87 % | CNY 5,22 | CNY 5,42 | CNY 5,19 | 29,15M |
| 2026-07-21 | CNY 5,22 | -1,51 % | CNY 5,24 | CNY 5,26 | CNY 5,08 | 35,90M |
| 2026-07-20 | CNY 5,30 | -2,21 % | CNY 5,41 | CNY 5,55 | CNY 5,25 | 36,92M |
| 2026-07-17 | CNY 5,42 | 0,00 % | CNY 5,40 | CNY 5,60 | CNY 5,39 | 26,89M |
| 2026-07-16 | CNY 5,42 | -3,04 % | CNY 5,51 | CNY 5,55 | CNY 5,40 | 28,24M |
| 2026-07-15 | CNY 5,59 | +2,76 % | CNY 5,35 | CNY 5,59 | CNY 5,27 | 39,44M |
| 2026-07-14 | CNY 5,44 | -0,73 % | CNY 5,48 | CNY 5,62 | CNY 5,38 | 40,68M |
| 2026-07-13 | CNY 5,48 | -4,86 % | CNY 5,50 | CNY 5,61 | CNY 5,39 | 46,63M |
| 2026-07-10 | CNY 5,76 | +6,08 % | CNY 5,40 | CNY 5,90 | CNY 5,23 | 79,45M |
| 2026-07-09 | CNY 5,43 | +9,92 % | CNY 5,43 | CNY 5,43 | CNY 5,28 | 38,34M |
| 2026-07-08 | CNY 4,94 | +0,20 % | CNY 4,95 | CNY 4,97 | CNY 4,82 | 10,18M |
| 2026-07-07 | CNY 4,93 | -1,20 % | CNY 5,00 | CNY 5,00 | CNY 4,84 | 11,75M |
| 2026-07-06 | CNY 4,99 | +1,63 % | CNY 4,94 | CNY 5,12 | CNY 4,91 | 14,98M |
| 2026-07-03 | CNY 4,91 | 0,00 % | CNY 4,89 | CNY 4,95 | CNY 4,85 | 10,20M |
| 2026-07-02 | CNY 4,91 | +1,87 % | CNY 4,78 | CNY 4,96 | CNY 4,77 | 13,75M |
| 2026-07-01 | CNY 4,82 | +4,10 % | CNY 4,61 | CNY 4,86 | CNY 4,59 | 14,68M |
| 2026-06-30 | CNY 4,63 | -2,32 % | CNY 4,76 | CNY 4,76 | CNY 4,60 | 11,41M |
| 2026-06-29 | CNY 4,74 | -0,21 % | CNY 4,75 | CNY 4,81 | CNY 4,64 | 11,23M |
| 2026-06-26 | CNY 4,75 | -2,86 % | CNY 4,89 | CNY 4,90 | CNY 4,73 | 10,33M |
| 2026-06-25 | CNY 4,89 | -2,00 % | CNY 5,00 | CNY 5,01 | CNY 4,83 | 11,71M |
| 2026-06-24 | CNY 4,99 | -1,58 % | CNY 5,03 | CNY 5,10 | CNY 4,92 | 9,06M |
| 2026-06-23 | CNY 5,07 | +0,20 % | CNY 5,01 | CNY 5,16 | CNY 5,00 | 12,85M |
| 2026-06-22 | CNY 5,06 | +2,64 % | CNY 4,90 | CNY 5,07 | CNY 4,81 | 17,08M |
| 2026-06-18 | CNY 4,93 | -2,57 % | CNY 5,04 | CNY 5,06 | CNY 4,90 | 15,73M |
| 2026-06-17 | CNY 5,06 | -3,25 % | CNY 5,23 | CNY 5,23 | CNY 5,02 | 13,95M |
| 2026-06-16 | CNY 5,23 | -1,88 % | CNY 5,35 | CNY 5,35 | CNY 5,20 | 11,04M |
| 2026-06-15 | CNY 5,33 | +1,33 % | CNY 5,27 | CNY 5,39 | CNY 5,27 | 12,91M |
| 2026-06-12 | CNY 5,26 | +0,96 % | CNY 5,20 | CNY 5,33 | CNY 5,06 | 16,12M |
| 2026-06-11 | CNY 5,21 | +1,17 % | CNY 5,15 | CNY 5,24 | CNY 5,11 | 14,98M |
| 2026-06-10 | CNY 5,15 | -0,96 % | CNY 5,15 | CNY 5,23 | CNY 5,08 | 14,17M |
| 2026-06-09 | CNY 5,20 | -3,70 % | CNY 5,43 | CNY 5,46 | CNY 5,15 | 20,36M |
| 2026-06-08 | CNY 5,40 | -3,23 % | CNY 5,55 | CNY 5,80 | CNY 5,35 | 25,12M |
| 2026-06-05 | CNY 5,58 | +0,54 % | CNY 5,58 | CNY 5,70 | CNY 5,51 | 12,55M |
| 2026-06-04 | CNY 5,55 | -2,80 % | CNY 5,70 | CNY 5,73 | CNY 5,52 | 13,52M |
| 2026-06-03 | CNY 5,71 | -0,52 % | CNY 5,72 | CNY 5,72 | CNY 5,61 | 8,92M |
| 2026-06-02 | CNY 5,74 | -0,17 % | CNY 5,74 | CNY 5,80 | CNY 5,60 | 10,72M |
| 2026-06-01 | CNY 5,75 | +3,42 % | CNY 5,50 | CNY 5,79 | CNY 5,50 | 16,83M |
| 2026-05-29 | CNY 5,56 | -2,63 % | CNY 5,68 | CNY 5,73 | CNY 5,53 | 13,06M |
| 2026-05-28 | CNY 5,71 | -0,70 % | CNY 5,65 | CNY 5,74 | CNY 5,61 | 10,83M |
| 2026-05-27 | CNY 5,75 | -1,37 % | CNY 5,83 | CNY 5,85 | CNY 5,66 | 14,76M |
| 2026-05-26 | CNY 5,83 | -2,83 % | CNY 5,97 | CNY 5,97 | CNY 5,77 | 19,22M |