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 6,38 | -5,20 % | CNY 6,65 | CNY 6,68 | CNY 6,26 | 42,49M |
| 2026-09-29 | CNY 6,73 | +5,32 % | CNY 6,35 | CNY 6,88 | CNY 6,30 | 46,91M |
| 2026-09-28 | CNY 6,39 | +0,47 % | CNY 6,37 | CNY 6,44 | CNY 6,22 | 18,77M |
| 2026-09-24 | CNY 6,36 | -0,31 % | CNY 6,34 | CNY 6,40 | CNY 6,23 | 13,20M |
| 2026-09-23 | CNY 6,38 | -2,60 % | CNY 6,64 | CNY 6,65 | CNY 6,36 | 17,88M |
| 2026-09-22 | CNY 6,55 | +0,77 % | CNY 6,51 | CNY 6,65 | CNY 6,50 | 19,22M |
| 2026-09-21 | CNY 6,50 | +2,52 % | CNY 6,34 | CNY 6,55 | CNY 6,33 | 16,81M |
| 2026-09-18 | CNY 6,34 | +0,79 % | CNY 6,33 | CNY 6,46 | CNY 6,30 | 12,81M |
| 2026-09-17 | CNY 6,29 | 0,00 % | CNY 6,29 | CNY 6,36 | CNY 6,21 | 10,03M |
| 2026-09-16 | CNY 6,29 | -0,47 % | CNY 6,25 | CNY 6,35 | CNY 6,19 | 14,70M |
| 2026-09-15 | CNY 6,32 | -2,62 % | CNY 6,55 | CNY 6,66 | CNY 6,26 | 21,29M |
| 2026-09-14 | CNY 6,49 | +1,88 % | CNY 6,51 | CNY 6,65 | CNY 6,44 | 24,54M |
| 2026-09-11 | CNY 6,37 | -0,78 % | CNY 6,45 | CNY 6,47 | CNY 6,26 | 14,66M |
| 2026-09-10 | CNY 6,42 | -0,47 % | CNY 6,42 | CNY 6,47 | CNY 6,34 | 9,11M |
| 2026-09-09 | CNY 6,45 | -1,98 % | CNY 6,58 | CNY 6,59 | CNY 6,40 | 13,09M |
| 2026-09-08 | CNY 6,58 | +0,92 % | CNY 6,51 | CNY 6,65 | CNY 6,47 | 14,63M |
| 2026-09-07 | CNY 6,52 | -0,61 % | CNY 6,55 | CNY 6,60 | CNY 6,49 | 13,22M |
| 2026-09-04 | CNY 6,56 | +1,55 % | CNY 6,51 | CNY 6,68 | CNY 6,51 | 24,66M |
| 2026-09-03 | CNY 6,46 | -1,52 % | CNY 6,60 | CNY 6,61 | CNY 6,44 | 16,26M |
| 2026-09-02 | CNY 6,56 | -0,61 % | CNY 6,51 | CNY 6,60 | CNY 6,46 | 20,09M |
| 2026-09-01 | CNY 6,60 | +3,61 % | CNY 6,35 | CNY 6,61 | CNY 6,32 | 37,21M |
| 2026-08-31 | CNY 6,37 | +0,47 % | CNY 6,20 | CNY 6,39 | CNY 6,17 | 19,63M |
| 2026-08-28 | CNY 6,34 | +1,93 % | CNY 6,32 | CNY 6,45 | CNY 6,28 | 31,43M |
| 2026-08-27 | CNY 6,22 | +0,32 % | CNY 6,22 | CNY 6,27 | CNY 6,16 | 10,62M |
| 2026-08-26 | CNY 6,20 | -0,48 % | CNY 6,18 | CNY 6,28 | CNY 6,15 | 12,76M |
| 2026-08-25 | CNY 6,23 | +3,66 % | CNY 5,96 | CNY 6,27 | CNY 5,92 | 22,21M |
| 2026-08-24 | CNY 6,01 | -1,31 % | CNY 6,11 | CNY 6,12 | CNY 5,96 | 12,49M |
| 2026-08-21 | CNY 6,09 | -0,81 % | CNY 6,06 | CNY 6,12 | CNY 5,92 | 14,24M |
| 2026-08-20 | CNY 6,14 | +0,49 % | CNY 6,15 | CNY 6,20 | CNY 6,06 | 20,06M |
| 2026-08-19 | CNY 6,11 | -8,53 % | CNY 6,43 | CNY 6,46 | CNY 6,06 | 42,45M |
| 2026-08-18 | CNY 6,68 | +2,45 % | CNY 6,53 | CNY 6,75 | CNY 6,24 | 72,60M |
| 2026-08-17 | CNY 6,52 | -0,76 % | CNY 6,58 | CNY 6,63 | CNY 6,36 | 39,49M |
| 2026-08-14 | CNY 6,57 | -4,23 % | CNY 6,76 | CNY 6,94 | CNY 6,41 | 84,75M |
| 2026-08-13 | CNY 6,86 | +3,16 % | CNY 7,08 | CNY 7,32 | CNY 6,84 | 114,79M |
| 2026-08-12 | CNY 6,65 | -0,45 % | CNY 6,69 | CNY 6,78 | CNY 6,60 | 37,74M |
| 2026-08-11 | CNY 6,68 | -5,11 % | CNY 6,76 | CNY 6,95 | CNY 6,62 | 67,63M |
| 2026-08-10 | CNY 7,04 | +10,00 % | CNY 6,39 | CNY 7,04 | CNY 6,35 | 45,90M |
| 2026-08-07 | CNY 6,40 | -3,90 % | CNY 6,56 | CNY 6,59 | CNY 6,21 | 39,45M |
| 2026-08-06 | CNY 6,66 | +3,42 % | CNY 6,37 | CNY 6,69 | CNY 6,36 | 35,19M |
| 2026-08-05 | CNY 6,44 | +1,42 % | CNY 6,37 | CNY 6,61 | CNY 6,36 | 25,67M |
| 2026-08-04 | CNY 6,35 | +1,44 % | CNY 6,29 | CNY 6,38 | CNY 6,23 | 20,42M |
| 2026-08-03 | CNY 6,26 | +0,81 % | CNY 6,20 | CNY 6,29 | CNY 6,12 | 20,29M |
| 2026-07-31 | CNY 6,21 | +3,50 % | CNY 6,01 | CNY 6,29 | CNY 6,01 | 31,64M |
| 2026-07-30 | CNY 6,00 | -0,99 % | CNY 6,15 | CNY 6,24 | CNY 6,00 | 27,85M |
| 2026-07-29 | CNY 6,06 | -0,49 % | CNY 6,03 | CNY 6,15 | CNY 5,96 | 34,63M |
| 2026-07-28 | CNY 6,09 | +5,18 % | CNY 5,79 | CNY 6,09 | CNY 5,74 | 41,60M |
| 2026-07-27 | CNY 5,79 | +3,39 % | CNY 5,57 | CNY 5,81 | CNY 5,52 | 16,05M |
| 2026-07-24 | CNY 5,60 | -3,28 % | CNY 5,77 | CNY 5,82 | CNY 5,60 | 13,24M |
| 2026-07-23 | CNY 5,79 | +3,39 % | CNY 5,58 | CNY 5,80 | CNY 5,54 | 21,04M |
| 2026-07-22 | CNY 5,60 | -0,71 % | CNY 5,58 | CNY 5,67 | CNY 5,50 | 15,39M |
| 2026-07-21 | CNY 5,64 | +0,53 % | CNY 5,55 | CNY 5,66 | CNY 5,34 | 21,61M |
| 2026-07-20 | CNY 5,61 | +0,90 % | CNY 5,65 | CNY 5,75 | CNY 5,48 | 22,51M |
| 2026-07-17 | CNY 5,56 | -3,81 % | CNY 5,76 | CNY 5,83 | CNY 5,50 | 18,43M |
| 2026-07-16 | CNY 5,78 | +2,30 % | CNY 5,64 | CNY 5,85 | CNY 5,60 | 19,98M |
| 2026-07-15 | CNY 5,65 | +0,36 % | CNY 5,60 | CNY 5,76 | CNY 5,59 | 13,73M |
| 2026-07-14 | CNY 5,63 | +1,08 % | CNY 5,52 | CNY 5,65 | CNY 5,39 | 19,01M |
| 2026-07-13 | CNY 5,57 | -3,80 % | CNY 5,78 | CNY 5,85 | CNY 5,48 | 25,79M |
| 2026-07-10 | CNY 5,79 | +2,48 % | CNY 5,60 | CNY 5,90 | CNY 5,53 | 22,53M |
| 2026-07-09 | CNY 5,65 | +0,36 % | CNY 5,60 | CNY 5,70 | CNY 5,45 | 15,61M |
| 2026-07-08 | CNY 5,63 | +1,99 % | CNY 5,51 | CNY 5,70 | CNY 5,47 | 16,05M |
| 2026-07-07 | CNY 5,52 | -2,82 % | CNY 5,67 | CNY 5,70 | CNY 5,51 | 11,43M |
| 2026-07-06 | CNY 5,68 | -3,07 % | CNY 5,83 | CNY 5,89 | CNY 5,67 | 13,64M |
| 2026-07-03 | CNY 5,86 | +0,69 % | CNY 5,80 | CNY 5,92 | CNY 5,77 | 14,56M |
| 2026-07-02 | CNY 5,82 | -1,02 % | CNY 5,96 | CNY 6,04 | CNY 5,79 | 18,29M |
| 2026-07-01 | CNY 5,88 | +3,16 % | CNY 5,74 | CNY 5,95 | CNY 5,69 | 19,51M |
| 2026-06-30 | CNY 5,70 | +0,35 % | CNY 5,69 | CNY 5,76 | CNY 5,55 | 15,04M |
| 2026-06-29 | CNY 5,68 | +0,18 % | CNY 5,66 | CNY 5,70 | CNY 5,49 | 17,87M |
| 2026-06-26 | CNY 5,67 | -3,08 % | CNY 5,85 | CNY 5,85 | CNY 5,62 | 16,00M |
| 2026-06-25 | CNY 5,85 | -2,66 % | CNY 5,99 | CNY 6,00 | CNY 5,80 | 18,78M |
| 2026-06-24 | CNY 6,01 | -5,21 % | CNY 6,38 | CNY 6,43 | CNY 5,87 | 23,92M |
| 2026-06-23 | CNY 6,34 | -0,78 % | CNY 6,40 | CNY 6,49 | CNY 6,28 | 15,70M |
| 2026-06-22 | CNY 6,39 | +1,27 % | CNY 6,30 | CNY 6,43 | CNY 6,10 | 21,11M |
| 2026-06-18 | CNY 6,31 | -5,82 % | CNY 6,69 | CNY 6,74 | CNY 6,25 | 27,44M |
| 2026-06-17 | CNY 6,70 | -4,01 % | CNY 6,93 | CNY 6,93 | CNY 6,66 | 21,62M |
| 2026-06-16 | CNY 6,98 | -2,51 % | CNY 7,11 | CNY 7,13 | CNY 6,94 | 22,16M |
| 2026-06-15 | CNY 7,16 | +1,42 % | CNY 7,09 | CNY 7,21 | CNY 7,02 | 16,34M |
| 2026-06-12 | CNY 7,06 | +1,58 % | CNY 6,98 | CNY 7,17 | CNY 6,91 | 18,50M |
| 2026-06-11 | CNY 6,95 | -4,27 % | CNY 7,11 | CNY 7,16 | CNY 6,86 | 22,36M |
| 2026-06-10 | CNY 7,26 | +4,01 % | CNY 6,92 | CNY 7,37 | CNY 6,88 | 38,38M |
| 2026-06-09 | CNY 6,98 | +1,60 % | CNY 6,99 | CNY 7,00 | CNY 6,77 | 16,49M |
| 2026-06-08 | CNY 6,87 | -4,05 % | CNY 6,91 | CNY 7,11 | CNY 6,82 | 18,14M |
| 2026-06-05 | CNY 7,16 | +1,27 % | CNY 7,00 | CNY 7,22 | CNY 6,87 | 28,93M |
| 2026-06-04 | CNY 7,07 | +1,29 % | CNY 6,93 | CNY 7,07 | CNY 6,79 | 23,71M |
| 2026-06-03 | CNY 6,98 | -0,71 % | CNY 7,08 | CNY 7,09 | CNY 6,87 | 24,98M |
| 2026-06-02 | CNY 7,03 | -3,30 % | CNY 7,27 | CNY 7,39 | CNY 6,98 | 38,05M |
| 2026-06-01 | CNY 7,27 | +9,98 % | CNY 6,66 | CNY 7,27 | CNY 6,66 | 26,29M |
| 2026-05-29 | CNY 6,61 | -5,03 % | CNY 7,04 | CNY 7,11 | CNY 6,57 | 26,13M |
| 2026-05-28 | CNY 6,96 | +1,31 % | CNY 6,90 | CNY 7,02 | CNY 6,80 | 20,70M |
| 2026-05-27 | CNY 6,87 | -5,63 % | CNY 7,23 | CNY 7,27 | CNY 6,85 | 33,28M |
| 2026-05-26 | CNY 7,28 | -1,62 % | CNY 7,33 | CNY 7,49 | CNY 7,07 | 27,25M |