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