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