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