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