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