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