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 6,54 | -1,95 % | CNY 6,63 | CNY 6,69 | CNY 6,51 | 19,16M |
| 2026-09-29 | CNY 6,67 | +3,09 % | CNY 6,45 | CNY 6,75 | CNY 6,41 | 27,99M |
| 2026-09-28 | CNY 6,47 | -1,52 % | CNY 6,54 | CNY 6,59 | CNY 6,41 | 16,60M |
| 2026-09-24 | CNY 6,57 | -1,35 % | CNY 6,75 | CNY 6,75 | CNY 6,55 |
| 21,70M |
| 2026-09-23 | CNY 6,66 | -4,99 % | CNY 6,94 | CNY 7,01 | CNY 6,66 | 43,71M |
| 2026-09-22 | CNY 7,01 | +2,19 % | CNY 6,97 | CNY 7,26 | CNY 6,88 | 54,25M |
| 2026-09-21 | CNY 6,86 | +1,03 % | CNY 6,83 | CNY 6,86 | CNY 6,76 | 27,87M |
| 2026-09-18 | CNY 6,79 | +0,89 % | CNY 6,80 | CNY 6,90 | CNY 6,75 | 28,33M |
| 2026-09-17 | CNY 6,73 | -1,32 % | CNY 6,74 | CNY 6,88 | CNY 6,66 | 26,89M |
| 2026-09-16 | CNY 6,82 | -2,01 % | CNY 6,91 | CNY 6,93 | CNY 6,76 | 42,39M |
| 2026-09-15 | CNY 6,96 | -2,11 % | CNY 7,19 | CNY 7,28 | CNY 6,93 | 66,37M |
| 2026-09-14 | CNY 7,11 | +4,56 % | CNY 6,85 | CNY 7,48 | CNY 6,85 | 99,44M |
| 2026-09-11 | CNY 6,80 | -1,31 % | CNY 6,89 | CNY 6,92 | CNY 6,70 | 21,36M |
| 2026-09-10 | CNY 6,89 | -0,29 % | CNY 6,91 | CNY 6,93 | CNY 6,79 | 20,35M |
| 2026-09-09 | CNY 6,91 | -2,68 % | CNY 7,10 | CNY 7,11 | CNY 6,87 | 31,87M |
| 2026-09-08 | CNY 7,10 | +0,71 % | CNY 7,09 | CNY 7,15 | CNY 7,01 | 24,63M |
| 2026-09-07 | CNY 7,05 | -1,26 % | CNY 7,13 | CNY 7,14 | CNY 7,01 | 35,07M |
| 2026-09-04 | CNY 7,14 | +1,71 % | CNY 7,10 | CNY 7,29 | CNY 7,07 | 62,31M |
| 2026-09-03 | CNY 7,02 | -1,27 % | CNY 7,16 | CNY 7,22 | CNY 6,99 | 40,19M |
| 2026-09-02 | CNY 7,11 | -0,14 % | CNY 7,04 | CNY 7,27 | CNY 7,00 | 52,85M |
| 2026-09-01 | CNY 7,12 | +2,15 % | CNY 6,97 | CNY 7,14 | CNY 6,97 | 71,92M |
| 2026-08-31 | CNY 6,97 | -1,13 % | CNY 6,88 | CNY 7,15 | CNY 6,81 | 88,31M |
| 2026-08-28 | CNY 7,05 | +9,98 % | CNY 6,60 | CNY 7,05 | CNY 6,57 | 46,50M |
| 2026-08-27 | CNY 6,41 | +0,94 % | CNY 6,36 | CNY 6,43 | CNY 6,33 | 15,94M |
| 2026-08-26 | CNY 6,35 | -0,16 % | CNY 6,36 | CNY 6,44 | CNY 6,29 | 18,20M |
| 2026-08-25 | CNY 6,36 | +2,75 % | CNY 6,18 | CNY 6,37 | CNY 6,15 | 22,85M |
| 2026-08-24 | CNY 6,19 | -1,43 % | CNY 6,30 | CNY 6,30 | CNY 6,14 | 17,71M |
| 2026-08-21 | CNY 6,28 | -0,79 % | CNY 6,32 | CNY 6,32 | CNY 6,18 | 18,90M |
| 2026-08-20 | CNY 6,33 | -0,31 % | CNY 6,46 | CNY 6,47 | CNY 6,27 | 24,33M |
| 2026-08-19 | CNY 6,35 | -5,93 % | CNY 6,62 | CNY 6,66 | CNY 6,34 | 43,96M |
| 2026-08-18 | CNY 6,75 | -2,46 % | CNY 6,98 | CNY 7,03 | CNY 6,58 | 72,75M |
| 2026-08-17 | CNY 6,92 | -4,81 % | CNY 7,13 | CNY 7,17 | CNY 6,75 | 96,98M |
| 2026-08-14 | CNY 7,27 | +3,71 % | CNY 6,99 | CNY 7,71 | CNY 6,99 | 133,09M |
| 2026-08-13 | CNY 7,01 | -2,37 % | CNY 7,18 | CNY 7,32 | CNY 7,01 | 67,32M |
| 2026-08-12 | CNY 7,18 | +2,28 % | CNY 7,11 | CNY 7,36 | CNY 6,99 | 79,79M |
| 2026-08-11 | CNY 7,02 | -0,57 % | CNY 7,01 | CNY 7,32 | CNY 6,95 | 63,85M |
| 2026-08-10 | CNY 7,06 | +3,37 % | CNY 6,83 | CNY 7,07 | CNY 6,75 | 60,63M |
| 2026-08-07 | CNY 6,83 | -2,15 % | CNY 6,90 | CNY 6,97 | CNY 6,61 | 63,42M |
| 2026-08-06 | CNY 6,98 | -0,14 % | CNY 6,88 | CNY 7,15 | CNY 6,82 | 68,26M |
| 2026-08-05 | CNY 6,99 | -0,14 % | CNY 6,93 | CNY 7,27 | CNY 6,90 | 85,21M |
| 2026-08-04 | CNY 7,00 | +1,45 % | CNY 6,91 | CNY 7,08 | CNY 6,85 | 75,09M |
| 2026-08-03 | CNY 6,90 | 0,00 % | CNY 6,92 | CNY 7,00 | CNY 6,73 | 65,25M |
| 2026-07-31 | CNY 6,90 | +1,47 % | CNY 6,50 | CNY 7,10 | CNY 6,49 | 107,88M |
| 2026-07-30 | CNY 6,80 | +1,95 % | CNY 6,58 | CNY 7,06 | CNY 6,50 | 105,62M |
| 2026-07-29 | CNY 6,67 | +3,09 % | CNY 6,66 | CNY 7,11 | CNY 6,57 | 122,30M |
| 2026-07-28 | CNY 6,47 | +10,03 % | CNY 5,83 | CNY 6,47 | CNY 5,80 | 45,93M |
| 2026-07-27 | CNY 5,88 | +2,08 % | CNY 5,71 | CNY 5,88 | CNY 5,65 | 18,36M |
| 2026-07-24 | CNY 5,76 | -5,11 % | CNY 5,96 | CNY 6,07 | CNY 5,75 | 30,33M |
| 2026-07-23 | CNY 6,07 | +2,02 % | CNY 5,87 | CNY 6,12 | CNY 5,80 | 36,46M |
| 2026-07-22 | CNY 5,95 | +1,19 % | CNY 5,83 | CNY 6,02 | CNY 5,68 | 40,00M |
| 2026-07-21 | CNY 5,88 | +1,38 % | CNY 5,80 | CNY 5,88 | CNY 5,60 | 31,86M |
| 2026-07-20 | CNY 5,80 | +2,47 % | CNY 5,70 | CNY 5,89 | CNY 5,68 | 29,49M |
| 2026-07-17 | CNY 5,66 | -3,58 % | CNY 5,88 | CNY 5,97 | CNY 5,61 | 30,64M |
| 2026-07-16 | CNY 5,87 | +1,91 % | CNY 5,70 | CNY 5,93 | CNY 5,68 | 31,00M |
| 2026-07-15 | CNY 5,76 | +1,77 % | CNY 5,60 | CNY 5,90 | CNY 5,57 | 31,38M |
| 2026-07-14 | CNY 5,66 | -3,41 % | CNY 5,78 | CNY 5,79 | CNY 5,53 | 32,70M |
| 2026-07-13 | CNY 5,86 | +1,91 % | CNY 5,70 | CNY 6,10 | CNY 5,47 | 48,95M |
| 2026-07-10 | CNY 5,75 | +2,50 % | CNY 5,58 | CNY 5,86 | CNY 5,51 | 27,64M |
| 2026-07-09 | CNY 5,61 | -0,36 % | CNY 5,58 | CNY 5,67 | CNY 5,46 | 20,53M |
| 2026-07-08 | CNY 5,63 | +2,93 % | CNY 5,47 | CNY 5,72 | CNY 5,44 | 27,12M |
| 2026-07-07 | CNY 5,47 | -2,32 % | CNY 5,62 | CNY 5,64 | CNY 5,43 | 17,80M |
| 2026-07-06 | CNY 5,60 | -3,61 % | CNY 5,83 | CNY 5,87 | CNY 5,60 | 17,32M |
| 2026-07-03 | CNY 5,81 | -0,17 % | CNY 5,81 | CNY 5,88 | CNY 5,75 | 16,83M |
| 2026-07-02 | CNY 5,82 | -0,68 % | CNY 5,92 | CNY 6,04 | CNY 5,80 | 27,80M |
| 2026-07-01 | CNY 5,86 | +2,45 % | CNY 5,72 | CNY 5,91 | CNY 5,71 | 23,88M |
| 2026-06-30 | CNY 5,72 | +0,88 % | CNY 5,66 | CNY 5,75 | CNY 5,61 | 17,41M |
| 2026-06-29 | CNY 5,67 | 0,00 % | CNY 5,68 | CNY 5,78 | CNY 5,56 | 22,56M |
| 2026-06-26 | CNY 5,67 | -4,22 % | CNY 5,89 | CNY 5,89 | CNY 5,66 | 23,78M |
| 2026-06-25 | CNY 5,92 | -3,43 % | CNY 6,11 | CNY 6,11 | CNY 5,88 | 24,46M |
| 2026-06-24 | CNY 6,13 | -4,52 % | CNY 6,31 | CNY 6,39 | CNY 6,07 | 27,67M |
| 2026-06-23 | CNY 6,42 | -0,77 % | CNY 6,41 | CNY 6,53 | CNY 6,36 | 17,76M |
| 2026-06-22 | CNY 6,47 | +1,57 % | CNY 6,37 | CNY 6,49 | CNY 6,17 | 28,39M |
| 2026-06-18 | CNY 6,37 | -1,70 % | CNY 6,39 | CNY 6,50 | CNY 6,26 | 21,11M |
| 2026-06-17 | CNY 6,48 | -4,71 % | CNY 6,72 | CNY 6,74 | CNY 6,44 | 36,72M |
| 2026-06-16 | CNY 6,80 | -1,88 % | CNY 6,88 | CNY 6,88 | CNY 6,70 | 25,62M |
| 2026-06-15 | CNY 6,93 | +1,02 % | CNY 6,91 | CNY 7,02 | CNY 6,80 | 25,44M |
| 2026-06-12 | CNY 6,86 | +1,18 % | CNY 6,88 | CNY 6,95 | CNY 6,73 | 27,30M |
| 2026-06-11 | CNY 6,78 | -6,35 % | CNY 7,08 | CNY 7,16 | CNY 6,76 | 40,55M |
| 2026-06-10 | CNY 7,24 | +1,26 % | CNY 7,05 | CNY 7,40 | CNY 7,02 | 54,44M |
| 2026-06-09 | CNY 7,15 | +4,53 % | CNY 6,97 | CNY 7,18 | CNY 6,73 | 47,95M |
| 2026-06-08 | CNY 6,84 | -2,70 % | CNY 6,71 | CNY 7,09 | CNY 6,70 | 29,94M |
| 2026-06-05 | CNY 7,03 | +1,88 % | CNY 6,91 | CNY 7,24 | CNY 6,86 | 47,51M |
| 2026-06-04 | CNY 6,90 | -1,15 % | CNY 6,92 | CNY 7,05 | CNY 6,78 | 34,23M |
| 2026-06-03 | CNY 6,98 | -2,65 % | CNY 7,14 | CNY 7,17 | CNY 6,93 | 45,16M |
| 2026-06-02 | CNY 7,17 | -2,05 % | CNY 7,54 | CNY 7,68 | CNY 7,12 | 75,62M |
| 2026-06-01 | CNY 7,32 | +10,08 % | CNY 6,72 | CNY 7,32 | CNY 6,70 | 69,51M |
| 2026-05-29 | CNY 6,65 | -2,35 % | CNY 6,90 | CNY 7,01 | CNY 6,61 | 22,10M |
| 2026-05-28 | CNY 6,81 | +1,34 % | CNY 6,70 | CNY 6,87 | CNY 6,58 | 23,86M |
| 2026-05-27 | CNY 6,72 | -3,03 % | CNY 6,94 | CNY 7,05 | CNY 6,71 | 23,83M |
| 2026-05-26 | CNY 6,93 | -1,70 % | CNY 6,99 | CNY 7,05 | CNY 6,80 | 19,14M |