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 6,18 | -0,96 % | CNY 6,24 | CNY 6,33 | CNY 6,17 | 31,73M |
| 2026-09-29 | CNY 6,24 | +0,65 % | CNY 6,20 | CNY 6,28 | CNY 6,15 | 28,17M |
| 2026-09-28 | CNY 6,20 | -2,05 % | CNY 6,31 | CNY 6,32 | CNY 6,16 | 40,40M |
| 2026-09-24 | CNY 6,33 | +0,64 % | CNY 6,33 | CNY 6,40 | CNY 6,28 | 35,89M |
| 2026-09-23 | CNY 6,29 | -2,78 % | CNY 6,47 | CNY 6,48 | CNY 6,28 | 50,05M |
| 2026-09-22 | CNY 6,47 | -2,12 % | CNY 6,58 | CNY 6,62 | CNY 6,44 | 59,78M |
| 2026-09-21 | CNY 6,61 | +2,48 % | CNY 6,43 | CNY 6,63 | CNY 6,37 | 68,78M |
| 2026-09-18 | CNY 6,45 | +0,62 % | CNY 6,39 | CNY 6,53 | CNY 6,31 | 54,65M |
| 2026-09-17 | CNY 6,41 | +0,79 % | CNY 6,33 | CNY 6,46 | CNY 6,25 | 58,94M |
| 2026-09-16 | CNY 6,36 | +0,16 % | CNY 6,35 | CNY 6,43 | CNY 6,25 | 52,53M |
| 2026-09-15 | CNY 6,35 | -1,40 % | CNY 6,39 | CNY 6,52 | CNY 6,31 | 56,75M |
| 2026-09-14 | CNY 6,44 | -3,16 % | CNY 6,64 | CNY 6,75 | CNY 6,41 | 78,65M |
| 2026-09-11 | CNY 6,65 | -2,06 % | CNY 6,65 | CNY 6,83 | CNY 6,51 | 115,76M |
| 2026-09-10 | CNY 6,79 | +3,19 % | CNY 6,46 | CNY 7,02 | CNY 6,45 | 174,31M |
| 2026-09-09 | CNY 6,58 | +2,97 % | CNY 6,35 | CNY 6,65 | CNY 6,32 | 123,58M |
| 2026-09-08 | CNY 6,39 | +0,16 % | CNY 6,34 | CNY 6,44 | CNY 6,27 | 48,58M |
| 2026-09-07 | CNY 6,38 | -1,24 % | CNY 6,44 | CNY 6,47 | CNY 6,35 | 49,90M |
| 2026-09-04 | CNY 6,46 | +2,38 % | CNY 6,31 | CNY 6,55 | CNY 6,31 | 94,75M |
| 2026-09-03 | CNY 6,31 | -0,63 % | CNY 6,32 | CNY 6,41 | CNY 6,28 | 49,39M |
| 2026-09-02 | CNY 6,35 | -0,16 % | CNY 6,30 | CNY 6,42 | CNY 6,30 | 65,31M |
| 2026-09-01 | CNY 6,36 | +0,47 % | CNY 6,28 | CNY 6,38 | CNY 6,25 | 44,88M |
| 2026-08-31 | CNY 6,33 | +0,64 % | CNY 6,30 | CNY 6,36 | CNY 6,25 | 35,54M |
| 2026-08-28 | CNY 6,29 | +1,13 % | CNY 6,25 | CNY 6,34 | CNY 6,24 | 43,72M |
| 2026-08-27 | CNY 6,22 | +0,65 % | CNY 6,16 | CNY 6,23 | CNY 6,11 | 30,73M |
| 2026-08-26 | CNY 6,18 | 0,00 % | CNY 6,16 | CNY 6,21 | CNY 6,13 | 26,83M |
| 2026-08-25 | CNY 6,18 | +2,32 % | CNY 6,02 | CNY 6,19 | CNY 5,99 | 35,21M |
| 2026-08-24 | CNY 6,04 | -0,98 % | CNY 6,07 | CNY 6,14 | CNY 5,97 | 24,95M |
| 2026-08-21 | CNY 6,10 | +0,99 % | CNY 6,01 | CNY 6,12 | CNY 5,95 | 27,09M |
| 2026-08-20 | CNY 6,04 | +0,67 % | CNY 6,05 | CNY 6,12 | CNY 6,01 | 26,41M |
| 2026-08-19 | CNY 6,00 | -4,31 % | CNY 6,26 | CNY 6,26 | CNY 6,00 | 54,81M |
| 2026-08-18 | CNY 6,27 | -2,03 % | CNY 6,40 | CNY 6,40 | CNY 6,21 | 53,23M |
| 2026-08-17 | CNY 6,40 | +2,07 % | CNY 6,26 | CNY 6,41 | CNY 6,15 | 82,65M |
| 2026-08-14 | CNY 6,27 | +2,12 % | CNY 6,15 | CNY 6,44 | CNY 6,10 | 99,81M |
| 2026-08-13 | CNY 6,14 | -1,13 % | CNY 6,21 | CNY 6,22 | CNY 6,12 | 36,27M |
| 2026-08-12 | CNY 6,21 | -0,16 % | CNY 6,23 | CNY 6,24 | CNY 6,18 | 27,90M |
| 2026-08-11 | CNY 6,22 | -2,81 % | CNY 6,35 | CNY 6,36 | CNY 6,21 | 41,61M |
| 2026-08-10 | CNY 6,40 | +2,89 % | CNY 6,23 | CNY 6,41 | CNY 6,19 | 62,76M |
| 2026-08-07 | CNY 6,22 | -0,48 % | CNY 6,23 | CNY 6,25 | CNY 6,13 | 37,79M |
| 2026-08-06 | CNY 6,25 | -0,64 % | CNY 6,26 | CNY 6,32 | CNY 6,16 | 44,91M |
| 2026-08-05 | CNY 6,29 | -0,16 % | CNY 6,29 | CNY 6,32 | CNY 6,24 | 48,68M |
| 2026-08-04 | CNY 6,30 | -0,79 % | CNY 6,36 | CNY 6,36 | CNY 6,28 | 41,03M |
| 2026-08-03 | CNY 6,35 | +1,76 % | CNY 6,27 | CNY 6,36 | CNY 6,26 | 41,00M |
| 2026-07-31 | CNY 6,24 | +1,30 % | CNY 6,17 | CNY 6,30 | CNY 6,16 | 48,69M |
| 2026-07-30 | CNY 6,16 | -0,81 % | CNY 6,16 | CNY 6,27 | CNY 6,12 | 43,27M |
| 2026-07-29 | CNY 6,21 | +2,31 % | CNY 6,06 | CNY 6,22 | CNY 6,05 | 53,33M |
| 2026-07-28 | CNY 6,07 | -2,10 % | CNY 6,12 | CNY 6,16 | CNY 6,04 | 47,84M |
| 2026-07-27 | CNY 6,20 | +1,31 % | CNY 5,98 | CNY 6,25 | CNY 5,94 | 80,61M |
| 2026-07-24 | CNY 6,12 | +2,86 % | CNY 5,89 | CNY 6,30 | CNY 5,86 | 114,42M |
| 2026-07-23 | CNY 5,95 | +3,84 % | CNY 5,71 | CNY 5,96 | CNY 5,71 | 50,89M |
| 2026-07-22 | CNY 5,73 | -1,38 % | CNY 5,76 | CNY 5,80 | CNY 5,70 | 33,68M |
| 2026-07-21 | CNY 5,81 | +2,11 % | CNY 5,69 | CNY 5,83 | CNY 5,69 | 43,05M |
| 2026-07-20 | CNY 5,69 | +1,61 % | CNY 5,60 | CNY 5,74 | CNY 5,56 | 37,08M |
| 2026-07-17 | CNY 5,60 | -3,11 % | CNY 5,78 | CNY 5,80 | CNY 5,60 | 35,63M |
| 2026-07-16 | CNY 5,78 | -0,34 % | CNY 5,75 | CNY 5,81 | CNY 5,69 | 29,58M |
| 2026-07-15 | CNY 5,80 | +0,52 % | CNY 5,75 | CNY 5,85 | CNY 5,72 | 30,89M |
| 2026-07-14 | CNY 5,77 | -2,04 % | CNY 5,86 | CNY 5,89 | CNY 5,65 | 43,57M |
| 2026-07-13 | CNY 5,89 | -5,76 % | CNY 6,20 | CNY 6,22 | CNY 5,88 | 65,71M |
| 2026-07-10 | CNY 6,25 | +4,87 % | CNY 5,95 | CNY 6,49 | CNY 5,87 | 88,12M |
| 2026-07-09 | CNY 5,96 | +0,34 % | CNY 5,91 | CNY 5,98 | CNY 5,83 | 36,75M |
| 2026-07-08 | CNY 5,94 | -0,67 % | CNY 5,97 | CNY 6,03 | CNY 5,86 | 33,82M |
| 2026-07-07 | CNY 5,98 | -3,86 % | CNY 6,18 | CNY 6,23 | CNY 5,94 | 47,84M |
| 2026-07-06 | CNY 6,22 | -1,89 % | CNY 6,27 | CNY 6,47 | CNY 6,21 | 55,91M |
| 2026-07-03 | CNY 6,34 | +5,49 % | CNY 6,03 | CNY 6,42 | CNY 6,02 | 81,36M |
| 2026-07-02 | CNY 6,01 | -1,80 % | CNY 6,12 | CNY 6,19 | CNY 5,99 | 48,54M |
| 2026-07-01 | CNY 6,12 | +0,99 % | CNY 6,03 | CNY 6,21 | CNY 5,93 | 52,63M |
| 2026-06-30 | CNY 6,06 | +0,50 % | CNY 6,01 | CNY 6,10 | CNY 5,91 | 41,30M |
| 2026-06-29 | CNY 6,03 | -2,58 % | CNY 6,11 | CNY 6,15 | CNY 5,89 | 54,53M |
| 2026-06-26 | CNY 6,19 | -3,73 % | CNY 6,38 | CNY 6,40 | CNY 6,18 | 41,46M |
| 2026-06-25 | CNY 6,43 | -2,87 % | CNY 6,58 | CNY 6,62 | CNY 6,40 | 41,28M |
| 2026-06-24 | CNY 6,62 | -0,90 % | CNY 6,62 | CNY 6,68 | CNY 6,49 | 39,97M |
| 2026-06-23 | CNY 6,68 | -1,04 % | CNY 6,74 | CNY 6,83 | CNY 6,65 | 44,81M |
| 2026-06-22 | CNY 6,75 | +1,50 % | CNY 6,60 | CNY 6,76 | CNY 6,56 | 49,61M |
| 2026-06-18 | CNY 6,65 | -3,48 % | CNY 6,83 | CNY 6,83 | CNY 6,64 | 53,26M |
| 2026-06-17 | CNY 6,89 | +1,77 % | CNY 6,78 | CNY 6,95 | CNY 6,73 | 64,96M |
| 2026-06-16 | CNY 6,77 | +0,89 % | CNY 6,68 | CNY 6,87 | CNY 6,60 | 56,77M |
| 2026-06-15 | CNY 6,71 | +1,36 % | CNY 6,62 | CNY 6,77 | CNY 6,58 | 52,69M |
| 2026-06-12 | CNY 6,62 | +5,08 % | CNY 6,31 | CNY 6,68 | CNY 6,30 | 87,88M |
| 2026-06-11 | CNY 6,30 | +0,80 % | CNY 6,20 | CNY 6,31 | CNY 6,12 | 43,32M |
| 2026-06-10 | CNY 6,25 | -0,64 % | CNY 6,23 | CNY 6,40 | CNY 6,20 | 39,36M |
| 2026-06-09 | CNY 6,29 | +0,32 % | CNY 6,30 | CNY 6,33 | CNY 6,19 | 34,15M |
| 2026-06-08 | CNY 6,27 | -3,98 % | CNY 6,42 | CNY 6,54 | CNY 6,19 | 52,74M |
| 2026-06-05 | CNY 6,53 | +0,93 % | CNY 6,45 | CNY 6,60 | CNY 6,39 | 48,66M |
| 2026-06-04 | CNY 6,47 | +0,31 % | CNY 6,38 | CNY 6,54 | CNY 6,34 | 42,91M |
| 2026-06-03 | CNY 6,45 | +0,31 % | CNY 6,41 | CNY 6,50 | CNY 6,39 | 37,65M |
| 2026-06-02 | CNY 6,43 | -2,87 % | CNY 6,62 | CNY 6,62 | CNY 6,32 | 44,77M |
| 2026-06-01 | CNY 6,62 | +0,61 % | CNY 6,52 | CNY 6,71 | CNY 6,52 | 36,92M |
| 2026-05-29 | CNY 6,58 | -2,23 % | CNY 6,72 | CNY 6,76 | CNY 6,54 | 52,25M |
| 2026-05-28 | CNY 6,73 | +2,44 % | CNY 6,60 | CNY 6,78 | CNY 6,57 | 49,04M |
| 2026-05-27 | CNY 6,57 | -2,67 % | CNY 6,74 | CNY 6,83 | CNY 6,52 | 52,94M |
| 2026-05-26 | CNY 6,75 | -2,32 % | CNY 6,89 | CNY 6,89 | CNY 6,63 | 54,07M |