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 6,11 | +0,83 % | CNY 6,09 | CNY 6,11 | CNY 6,05 | 21,81M |
| 2026-09-29 | CNY 6,06 | -0,66 % | CNY 6,05 | CNY 6,12 | CNY 6,04 | 24,27M |
| 2026-09-28 | CNY 6,10 | -3,17 % | CNY 6,25 | CNY 6,26 | CNY 6,02 | 43,92M |
| 2026-09-24 | CNY 6,30 | +0,48 % | CNY 6,27 | CNY 6,31 | CNY 6,22 | 36,41M |
| 2026-09-23 | CNY 6,27 | -3,54 % | CNY 6,48 | CNY 6,49 | CNY 6,27 | 63,62M |
| 2026-09-22 | CNY 6,50 | -2,11 % | CNY 6,61 | CNY 6,66 | CNY 6,48 | 64,52M |
| 2026-09-21 | CNY 6,64 | +0,91 % | CNY 6,52 | CNY 6,64 | CNY 6,50 | 67,09M |
| 2026-09-18 | CNY 6,58 | +3,30 % | CNY 6,39 | CNY 6,90 | CNY 6,36 | 103,30M |
| 2026-09-17 | CNY 6,37 | -3,78 % | CNY 6,52 | CNY 6,60 | CNY 6,35 | 82,45M |
| 2026-09-16 | CNY 6,62 | +1,22 % | CNY 6,47 | CNY 6,70 | CNY 6,41 | 78,40M |
| 2026-09-15 | CNY 6,54 | -4,53 % | CNY 6,83 | CNY 6,90 | CNY 6,52 | 97,67M |
| 2026-09-14 | CNY 6,85 | -2,14 % | CNY 7,00 | CNY 7,13 | CNY 6,79 | 120,35M |
| 2026-09-11 | CNY 7,00 | +2,34 % | CNY 6,77 | CNY 7,03 | CNY 6,77 | 174,73M |
| 2026-09-10 | CNY 6,84 | -3,39 % | CNY 7,06 | CNY 7,15 | CNY 6,83 | 202,18M |
| 2026-09-09 | CNY 7,08 | +9,94 % | CNY 6,52 | CNY 7,08 | CNY 6,43 | 147,97M |
| 2026-09-08 | CNY 6,44 | 0,00 % | CNY 6,44 | CNY 6,53 | CNY 6,36 | 53,80M |
| 2026-09-07 | CNY 6,44 | -2,57 % | CNY 6,57 | CNY 6,58 | CNY 6,40 | 74,92M |
| 2026-09-04 | CNY 6,61 | -3,78 % | CNY 6,70 | CNY 6,85 | CNY 6,55 | 121,63M |
| 2026-09-03 | CNY 6,87 | +5,37 % | CNY 6,49 | CNY 7,16 | CNY 6,43 | 169,71M |
| 2026-09-02 | CNY 6,52 | +2,84 % | CNY 6,30 | CNY 6,66 | CNY 6,21 | 116,35M |
| 2026-09-01 | CNY 6,34 | +0,32 % | CNY 6,32 | CNY 6,37 | CNY 6,26 | 38,84M |
| 2026-08-31 | CNY 6,32 | -2,17 % | CNY 6,38 | CNY 6,42 | CNY 6,23 | 50,69M |
| 2026-08-28 | CNY 6,46 | +0,47 % | CNY 6,35 | CNY 6,50 | CNY 6,33 | 52,56M |
| 2026-08-27 | CNY 6,43 | +0,63 % | CNY 6,33 | CNY 6,43 | CNY 6,23 | 57,51M |
| 2026-08-26 | CNY 6,39 | +2,08 % | CNY 6,29 | CNY 6,42 | CNY 6,24 | 68,59M |
| 2026-08-25 | CNY 6,26 | +1,13 % | CNY 6,18 | CNY 6,28 | CNY 6,11 | 41,13M |
| 2026-08-24 | CNY 6,19 | -1,28 % | CNY 6,28 | CNY 6,32 | CNY 6,08 | 39,28M |
| 2026-08-21 | CNY 6,27 | +0,80 % | CNY 6,22 | CNY 6,32 | CNY 6,13 | 47,46M |
| 2026-08-20 | CNY 6,22 | -0,96 % | CNY 6,38 | CNY 6,49 | CNY 6,18 | 57,07M |
| 2026-08-19 | CNY 6,28 | -4,85 % | CNY 6,57 | CNY 6,68 | CNY 6,28 | 77,36M |
| 2026-08-18 | CNY 6,60 | -2,51 % | CNY 6,75 | CNY 6,92 | CNY 6,51 | 93,85M |
| 2026-08-17 | CNY 6,77 | +0,89 % | CNY 6,71 | CNY 6,81 | CNY 6,54 | 93,83M |
| 2026-08-14 | CNY 6,71 | -4,42 % | CNY 7,00 | CNY 7,00 | CNY 6,60 | 129,05M |
| 2026-08-13 | CNY 7,02 | -1,27 % | CNY 7,14 | CNY 7,28 | CNY 7,01 | 161,09M |
| 2026-08-12 | CNY 7,11 | +2,30 % | CNY 6,99 | CNY 7,32 | CNY 6,93 | 155,62M |
| 2026-08-11 | CNY 6,95 | -0,86 % | CNY 6,91 | CNY 7,20 | CNY 6,87 | 151,79M |
| 2026-08-10 | CNY 7,01 | +2,79 % | CNY 6,87 | CNY 7,09 | CNY 6,82 | 173,70M |
| 2026-08-07 | CNY 6,82 | -0,15 % | CNY 6,80 | CNY 6,82 | CNY 6,61 | 127,02M |
| 2026-08-06 | CNY 6,83 | -5,79 % | CNY 7,10 | CNY 7,12 | CNY 6,75 | 192,98M |
| 2026-08-05 | CNY 7,25 | -1,76 % | CNY 7,19 | CNY 7,29 | CNY 7,01 | 212,27M |
| 2026-08-04 | CNY 7,38 | +1,93 % | CNY 7,27 | CNY 7,57 | CNY 7,07 | 244,71M |
| 2026-08-03 | CNY 7,24 | +6,00 % | CNY 6,99 | CNY 7,42 | CNY 6,70 | 231,63M |
| 2026-07-31 | CNY 6,83 | -1,87 % | CNY 6,74 | CNY 7,06 | CNY 6,68 | 176,93M |
| 2026-07-30 | CNY 6,96 | -3,20 % | CNY 7,00 | CNY 7,32 | CNY 6,83 | 260,14M |
| 2026-07-29 | CNY 7,19 | +9,94 % | CNY 6,41 | CNY 7,19 | CNY 6,22 | 258,40M |
| 2026-07-28 | CNY 6,54 | -7,89 % | CNY 6,76 | CNY 7,06 | CNY 6,39 | 255,47M |
| 2026-07-27 | CNY 7,10 | +9,23 % | CNY 6,44 | CNY 7,13 | CNY 6,25 | 327,97M |
| 2026-07-24 | CNY 6,50 | +9,98 % | CNY 6,50 | CNY 6,50 | CNY 6,25 | 74,89M |
| 2026-07-23 | CNY 5,91 | +10,06 % | CNY 5,37 | CNY 5,91 | CNY 5,34 | 76,73M |
| 2026-07-22 | CNY 5,37 | -1,29 % | CNY 5,38 | CNY 5,49 | CNY 5,32 | 52,76M |
| 2026-07-21 | CNY 5,44 | +2,06 % | CNY 5,35 | CNY 5,44 | CNY 5,03 | 83,82M |
| 2026-07-20 | CNY 5,33 | -0,74 % | CNY 5,40 | CNY 5,55 | CNY 5,22 | 80,76M |
| 2026-07-17 | CNY 5,37 | -2,54 % | CNY 5,51 | CNY 5,62 | CNY 5,30 | 66,62M |
| 2026-07-16 | CNY 5,51 | -3,50 % | CNY 5,67 | CNY 5,70 | CNY 5,47 | 46,97M |
| 2026-07-15 | CNY 5,71 | -1,55 % | CNY 5,79 | CNY 5,88 | CNY 5,67 | 39,16M |
| 2026-07-14 | CNY 5,80 | +1,75 % | CNY 5,70 | CNY 5,81 | CNY 5,60 | 48,32M |
| 2026-07-13 | CNY 5,70 | -6,25 % | CNY 6,08 | CNY 6,12 | CNY 5,70 | 53,36M |
| 2026-07-10 | CNY 6,08 | +0,66 % | CNY 6,03 | CNY 6,26 | CNY 5,96 | 55,76M |
| 2026-07-09 | CNY 6,04 | +1,00 % | CNY 5,98 | CNY 6,07 | CNY 5,75 | 62,43M |
| 2026-07-08 | CNY 5,98 | -3,24 % | CNY 6,18 | CNY 6,24 | CNY 5,97 | 53,90M |
| 2026-07-07 | CNY 6,18 | -3,13 % | CNY 6,37 | CNY 6,44 | CNY 6,16 | 51,96M |
| 2026-07-06 | CNY 6,38 | -4,20 % | CNY 6,68 | CNY 6,78 | CNY 6,36 | 60,17M |
| 2026-07-03 | CNY 6,66 | +2,30 % | CNY 6,57 | CNY 6,76 | CNY 6,53 | 66,59M |
| 2026-07-02 | CNY 6,51 | -1,96 % | CNY 6,59 | CNY 6,90 | CNY 6,50 | 69,24M |
| 2026-07-01 | CNY 6,64 | -2,64 % | CNY 6,81 | CNY 6,82 | CNY 6,58 | 68,37M |
| 2026-06-30 | CNY 6,82 | +0,44 % | CNY 6,74 | CNY 6,84 | CNY 6,63 | 47,38M |
| 2026-06-29 | CNY 6,79 | -0,44 % | CNY 6,80 | CNY 6,96 | CNY 6,66 | 52,05M |
| 2026-06-26 | CNY 6,82 | -3,54 % | CNY 7,10 | CNY 7,26 | CNY 6,77 | 67,29M |
| 2026-06-25 | CNY 7,07 | -2,48 % | CNY 7,20 | CNY 7,24 | CNY 6,99 | 69,00M |
| 2026-06-24 | CNY 7,25 | -1,09 % | CNY 7,27 | CNY 7,28 | CNY 7,11 | 61,65M |
| 2026-06-23 | CNY 7,33 | -3,43 % | CNY 7,50 | CNY 7,71 | CNY 7,28 | 73,77M |
| 2026-06-22 | CNY 7,59 | +2,15 % | CNY 7,38 | CNY 7,62 | CNY 7,27 | 90,10M |
| 2026-06-18 | CNY 7,43 | -1,85 % | CNY 7,50 | CNY 7,56 | CNY 7,35 | 63,37M |
| 2026-06-17 | CNY 7,57 | -3,57 % | CNY 7,78 | CNY 7,82 | CNY 7,53 | 83,30M |
| 2026-06-16 | CNY 7,85 | +4,11 % | CNY 7,53 | CNY 7,94 | CNY 7,46 | 111,38M |
| 2026-06-15 | CNY 7,54 | +4,29 % | CNY 7,29 | CNY 7,54 | CNY 7,29 | 73,46M |
| 2026-06-12 | CNY 7,23 | -0,28 % | CNY 7,41 | CNY 7,43 | CNY 7,20 | 64,62M |
| 2026-06-11 | CNY 7,25 | -0,82 % | CNY 7,27 | CNY 7,34 | CNY 7,13 | 69,16M |
| 2026-06-10 | CNY 7,31 | -5,06 % | CNY 7,58 | CNY 7,60 | CNY 7,21 | 86,06M |
| 2026-06-09 | CNY 7,70 | +0,26 % | CNY 7,81 | CNY 7,85 | CNY 7,41 | 72,79M |
| 2026-06-08 | CNY 7,68 | -3,64 % | CNY 7,69 | CNY 8,05 | CNY 7,57 | 72,04M |
| 2026-06-05 | CNY 7,97 | -3,16 % | CNY 8,17 | CNY 8,30 | CNY 7,94 | 86,52M |
| 2026-06-04 | CNY 8,23 | +2,49 % | CNY 7,95 | CNY 8,39 | CNY 7,85 | 113,65M |
| 2026-06-03 | CNY 8,03 | +0,75 % | CNY 7,91 | CNY 8,15 | CNY 7,86 | 86,71M |
| 2026-06-02 | CNY 7,97 | -3,04 % | CNY 8,12 | CNY 8,19 | CNY 7,67 | 104,16M |
| 2026-06-01 | CNY 8,22 | +0,49 % | CNY 8,08 | CNY 8,44 | CNY 8,01 | 84,86M |
| 2026-05-29 | CNY 8,18 | -8,91 % | CNY 8,62 | CNY 8,71 | CNY 8,10 | 176,02M |
| 2026-05-28 | CNY 8,98 | +2,05 % | CNY 8,65 | CNY 9,15 | CNY 8,61 | 119,34M |
| 2026-05-27 | CNY 8,80 | -0,79 % | CNY 8,67 | CNY 8,97 | CNY 8,59 | 109,96M |
| 2026-05-26 | CNY 8,87 | -4,62 % | CNY 9,11 | CNY 9,14 | CNY 8,75 | 127,67M |