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