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