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