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