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