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 5,49 | +0,37 % | CNY 5,47 | CNY 5,51 | CNY 5,46 | 9,73M |
| 2026-09-29 | CNY 5,47 | -0,18 % | CNY 5,46 | CNY 5,51 | CNY 5,45 | 11,04M |
| 2026-09-28 | CNY 5,48 | -1,79 % | CNY 5,56 | CNY 5,56 | CNY 5,42 | 17,49M |
| 2026-09-24 | CNY 5,58 | 0,00 % | CNY 5,55 | CNY 5,61 | CNY 5,54 | 12,70M |
| 2026-09-23 | CNY 5,58 | -3,46 % | CNY 5,77 | CNY 5,77 | CNY 5,58 | 29,54M |
| 2026-09-22 | CNY 5,78 | +0,52 % | CNY 5,76 | CNY 5,85 | CNY 5,73 | 33,18M |
| 2026-09-21 | CNY 5,75 | +0,88 % | CNY 5,71 | CNY 5,75 | CNY 5,69 | 20,29M |
| 2026-09-18 | CNY 5,70 | +1,42 % | CNY 5,65 | CNY 5,72 | CNY 5,64 | 20,47M |
| 2026-09-17 | CNY 5,62 | -1,75 % | CNY 5,68 | CNY 5,71 | CNY 5,61 | 23,00M |
| 2026-09-16 | CNY 5,72 | +0,35 % | CNY 5,69 | CNY 5,76 | CNY 5,66 | 22,99M |
| 2026-09-15 | CNY 5,70 | -2,40 % | CNY 5,82 | CNY 5,83 | CNY 5,70 | 28,01M |
| 2026-09-14 | CNY 5,84 | -2,18 % | CNY 5,92 | CNY 6,02 | CNY 5,80 | 35,73M |
| 2026-09-11 | CNY 5,97 | +0,17 % | CNY 5,88 | CNY 6,07 | CNY 5,82 | 42,05M |
| 2026-09-10 | CNY 5,96 | -3,09 % | CNY 6,05 | CNY 6,10 | CNY 5,92 | 46,17M |
| 2026-09-09 | CNY 6,15 | +3,54 % | CNY 6,01 | CNY 6,17 | CNY 5,92 | 84,06M |
| 2026-09-08 | CNY 5,94 | -0,17 % | CNY 5,90 | CNY 5,96 | CNY 5,85 | 33,62M |
| 2026-09-07 | CNY 5,95 | +1,88 % | CNY 5,88 | CNY 5,99 | CNY 5,82 | 36,51M |
| 2026-09-04 | CNY 5,84 | -0,34 % | CNY 5,90 | CNY 5,94 | CNY 5,82 | 30,80M |
| 2026-09-03 | CNY 5,86 | -0,51 % | CNY 5,93 | CNY 5,95 | CNY 5,79 | 47,42M |
| 2026-09-02 | CNY 5,89 | -4,23 % | CNY 6,08 | CNY 6,14 | CNY 5,86 | 79,78M |
| 2026-09-01 | CNY 6,15 | +0,49 % | CNY 6,09 | CNY 6,29 | CNY 6,03 | 55,81M |
| 2026-08-31 | CNY 6,12 | -2,70 % | CNY 6,16 | CNY 6,20 | CNY 6,08 | 52,56M |
| 2026-08-28 | CNY 6,29 | +1,94 % | CNY 6,16 | CNY 6,45 | CNY 6,10 | 103,65M |
| 2026-08-27 | CNY 6,17 | -1,12 % | CNY 6,05 | CNY 6,21 | CNY 5,98 | 102,92M |
| 2026-08-26 | CNY 6,24 | +10,05 % | CNY 6,24 | CNY 6,24 | CNY 6,15 | 80,13M |
| 2026-08-25 | CNY 5,67 | +1,43 % | CNY 5,59 | CNY 5,68 | CNY 5,56 | 19,12M |
| 2026-08-24 | CNY 5,59 | -1,41 % | CNY 5,63 | CNY 5,66 | CNY 5,53 | 20,11M |
| 2026-08-21 | CNY 5,67 | +0,71 % | CNY 5,62 | CNY 5,72 | CNY 5,51 | 25,66M |
| 2026-08-20 | CNY 5,63 | +0,18 % | CNY 5,68 | CNY 5,69 | CNY 5,58 | 25,49M |
| 2026-08-19 | CNY 5,62 | -4,58 % | CNY 5,81 | CNY 5,88 | CNY 5,61 | 43,04M |
| 2026-08-18 | CNY 5,89 | -3,44 % | CNY 6,10 | CNY 6,10 | CNY 5,87 | 51,43M |
| 2026-08-17 | CNY 6,10 | +1,16 % | CNY 6,05 | CNY 6,14 | CNY 6,00 | 40,00M |
| 2026-08-14 | CNY 6,03 | +0,50 % | CNY 6,07 | CNY 6,14 | CNY 6,00 | 41,43M |
| 2026-08-13 | CNY 6,00 | -2,44 % | CNY 6,12 | CNY 6,18 | CNY 5,99 | 52,37M |
| 2026-08-12 | CNY 6,15 | -1,91 % | CNY 6,20 | CNY 6,23 | CNY 6,13 | 58,69M |
| 2026-08-11 | CNY 6,27 | -0,95 % | CNY 6,20 | CNY 6,28 | CNY 6,11 | 74,31M |
| 2026-08-10 | CNY 6,33 | +2,43 % | CNY 6,16 | CNY 6,37 | CNY 6,14 | 87,31M |
| 2026-08-07 | CNY 6,18 | -3,44 % | CNY 6,31 | CNY 6,34 | CNY 6,06 | 108,13M |
| 2026-08-06 | CNY 6,40 | -5,04 % | CNY 6,53 | CNY 6,63 | CNY 6,36 | 140,74M |
| 2026-08-05 | CNY 6,74 | +4,66 % | CNY 6,30 | CNY 6,98 | CNY 6,20 | 198,38M |
| 2026-08-04 | CNY 6,44 | +2,06 % | CNY 6,43 | CNY 6,78 | CNY 6,31 | 222,31M |
| 2026-08-03 | CNY 6,31 | +9,93 % | CNY 5,88 | CNY 6,31 | CNY 5,85 | 111,04M |
| 2026-07-31 | CNY 5,74 | +1,23 % | CNY 5,64 | CNY 5,77 | CNY 5,64 | 49,86M |
| 2026-07-30 | CNY 5,67 | -1,90 % | CNY 5,68 | CNY 5,84 | CNY 5,65 | 62,18M |
| 2026-07-29 | CNY 5,78 | +0,52 % | CNY 5,67 | CNY 5,83 | CNY 5,55 | 107,28M |
| 2026-07-28 | CNY 5,75 | +5,12 % | CNY 5,43 | CNY 6,02 | CNY 5,39 | 154,88M |
| 2026-07-27 | CNY 5,47 | +5,60 % | CNY 5,16 | CNY 5,49 | CNY 5,14 | 68,30M |
| 2026-07-24 | CNY 5,18 | -2,08 % | CNY 5,22 | CNY 5,37 | CNY 5,12 | 43,55M |
| 2026-07-23 | CNY 5,29 | +3,93 % | CNY 5,08 | CNY 5,35 | CNY 5,06 | 53,97M |
| 2026-07-22 | CNY 5,09 | -1,74 % | CNY 5,12 | CNY 5,14 | CNY 5,05 | 28,28M |
| 2026-07-21 | CNY 5,18 | -2,45 % | CNY 5,25 | CNY 5,26 | CNY 5,05 | 52,08M |
| 2026-07-20 | CNY 5,31 | +5,99 % | CNY 5,01 | CNY 5,38 | CNY 5,01 | 65,83M |
| 2026-07-17 | CNY 5,01 | +0,20 % | CNY 5,00 | CNY 5,09 | CNY 4,93 | 40,35M |
| 2026-07-16 | CNY 5,00 | -0,20 % | CNY 4,97 | CNY 5,09 | CNY 4,93 | 27,57M |
| 2026-07-15 | CNY 5,01 | -0,40 % | CNY 4,98 | CNY 5,10 | CNY 4,96 | 25,32M |
| 2026-07-14 | CNY 5,03 | +1,00 % | CNY 4,95 | CNY 5,04 | CNY 4,85 | 26,54M |
| 2026-07-13 | CNY 4,98 | -5,50 % | CNY 5,22 | CNY 5,25 | CNY 4,97 | 45,04M |
| 2026-07-10 | CNY 5,27 | +0,96 % | CNY 5,26 | CNY 5,42 | CNY 5,16 | 39,77M |
| 2026-07-09 | CNY 5,22 | +0,58 % | CNY 5,15 | CNY 5,23 | CNY 5,02 | 34,24M |
| 2026-07-08 | CNY 5,19 | -4,95 % | CNY 5,40 | CNY 5,45 | CNY 5,18 | 36,67M |
| 2026-07-07 | CNY 5,46 | -3,53 % | CNY 5,64 | CNY 5,70 | CNY 5,41 | 32,59M |
| 2026-07-06 | CNY 5,66 | -2,41 % | CNY 5,82 | CNY 5,85 | CNY 5,66 | 29,28M |
| 2026-07-03 | CNY 5,80 | +1,22 % | CNY 5,74 | CNY 5,87 | CNY 5,71 | 28,47M |
| 2026-07-02 | CNY 5,73 | -4,18 % | CNY 5,93 | CNY 5,98 | CNY 5,72 | 52,50M |
| 2026-07-01 | CNY 5,98 | +0,84 % | CNY 5,99 | CNY 6,10 | CNY 5,82 | 69,00M |
| 2026-06-30 | CNY 5,93 | -0,67 % | CNY 5,92 | CNY 5,98 | CNY 5,82 | 72,20M |
| 2026-06-29 | CNY 5,97 | +9,94 % | CNY 5,55 | CNY 5,97 | CNY 5,55 | 87,67M |
| 2026-06-26 | CNY 5,43 | -3,89 % | CNY 5,71 | CNY 5,88 | CNY 5,43 | 40,27M |
| 2026-06-25 | CNY 5,65 | -0,53 % | CNY 5,63 | CNY 5,79 | CNY 5,55 | 36,81M |
| 2026-06-24 | CNY 5,68 | -4,38 % | CNY 5,88 | CNY 5,89 | CNY 5,66 | 40,43M |
| 2026-06-23 | CNY 5,94 | +0,68 % | CNY 6,15 | CNY 6,28 | CNY 5,88 | 48,76M |
| 2026-06-22 | CNY 5,90 | -0,84 % | CNY 5,91 | CNY 5,92 | CNY 5,71 | 42,80M |
| 2026-06-18 | CNY 5,95 | -2,62 % | CNY 6,11 | CNY 6,11 | CNY 5,93 | 34,35M |
| 2026-06-17 | CNY 6,11 | -2,08 % | CNY 6,17 | CNY 6,27 | CNY 6,04 | 36,64M |
| 2026-06-16 | CNY 6,24 | +1,46 % | CNY 6,16 | CNY 6,34 | CNY 6,15 | 41,42M |
| 2026-06-15 | CNY 6,15 | +2,67 % | CNY 6,04 | CNY 6,17 | CNY 6,03 | 35,40M |
| 2026-06-12 | CNY 5,99 | +0,50 % | CNY 5,99 | CNY 6,12 | CNY 5,95 | 37,32M |
| 2026-06-11 | CNY 5,96 | -1,65 % | CNY 6,00 | CNY 6,08 | CNY 5,92 | 36,10M |
| 2026-06-10 | CNY 6,06 | -3,35 % | CNY 6,16 | CNY 6,27 | CNY 6,03 | 43,51M |
| 2026-06-09 | CNY 6,27 | +3,81 % | CNY 6,11 | CNY 6,43 | CNY 6,05 | 63,13M |
| 2026-06-08 | CNY 6,04 | -3,82 % | CNY 6,14 | CNY 6,24 | CNY 5,98 | 38,05M |
| 2026-06-05 | CNY 6,28 | +0,32 % | CNY 6,24 | CNY 6,44 | CNY 6,21 | 43,81M |
| 2026-06-04 | CNY 6,26 | -3,10 % | CNY 6,40 | CNY 6,40 | CNY 6,18 | 52,47M |
| 2026-06-03 | CNY 6,46 | -1,97 % | CNY 6,60 | CNY 6,66 | CNY 6,36 | 53,00M |
| 2026-06-02 | CNY 6,59 | -3,51 % | CNY 6,78 | CNY 6,78 | CNY 6,55 | 48,06M |
| 2026-06-01 | CNY 6,83 | -1,01 % | CNY 6,83 | CNY 6,90 | CNY 6,75 | 41,82M |
| 2026-05-29 | CNY 6,90 | -1,99 % | CNY 6,98 | CNY 7,20 | CNY 6,84 | 61,84M |
| 2026-05-28 | CNY 7,04 | +2,47 % | CNY 6,78 | CNY 7,22 | CNY 6,75 | 60,65M |
| 2026-05-27 | CNY 6,87 | +0,59 % | CNY 6,79 | CNY 7,03 | CNY 6,74 | 46,23M |
| 2026-05-26 | CNY 6,83 | -4,48 % | CNY 7,11 | CNY 7,12 | CNY 6,72 | 67,65M |