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