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