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