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