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