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