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 5,68 | +0,89 % | CNY 5,66 | CNY 5,72 | CNY 5,62 | 12,44M |
| 2026-09-29 | CNY 5,63 | -0,88 % | CNY 5,63 | CNY 5,72 | CNY 5,61 | 14,35M |
| 2026-09-28 | CNY 5,68 | +0,89 % | CNY 5,63 | CNY 5,70 | CNY 5,55 | 18,17M |
| 2026-09-24 | CNY 5,63 | -0,53 % | CNY 5,64 | CNY 5,69 | CNY 5,61 | 12,51M |
| 2026-09-23 | CNY 5,66 | -3,08 % | CNY 5,83 | CNY 5,83 | CNY 5,65 | 25,31M |
| 2026-09-22 | CNY 5,84 | -1,02 % | CNY 5,97 | CNY 5,97 | CNY 5,81 | 21,54M |
| 2026-09-21 | CNY 5,90 | +1,20 % | CNY 5,84 | CNY 5,91 | CNY 5,79 | 21,16M |
| 2026-09-18 | CNY 5,83 | +3,00 % | CNY 5,67 | CNY 5,97 | CNY 5,65 | 39,57M |
| 2026-09-17 | CNY 5,66 | -4,07 % | CNY 5,82 | CNY 5,82 | CNY 5,61 | 39,59M |
| 2026-09-16 | CNY 5,90 | +1,03 % | CNY 5,81 | CNY 6,07 | CNY 5,75 | 36,45M |
| 2026-09-15 | CNY 5,84 | -3,95 % | CNY 5,96 | CNY 6,10 | CNY 5,80 | 46,12M |
| 2026-09-14 | CNY 6,08 | -0,16 % | CNY 6,08 | CNY 6,31 | CNY 5,95 | 51,03M |
| 2026-09-11 | CNY 6,09 | -3,18 % | CNY 6,15 | CNY 6,32 | CNY 6,03 | 63,55M |
| 2026-09-10 | CNY 6,29 | +8,08 % | CNY 5,77 | CNY 6,39 | CNY 5,70 | 91,14M |
| 2026-09-09 | CNY 5,82 | +1,22 % | CNY 5,72 | CNY 5,86 | CNY 5,66 | 27,99M |
| 2026-09-08 | CNY 5,75 | +1,59 % | CNY 5,64 | CNY 5,75 | CNY 5,62 | 15,10M |
| 2026-09-07 | CNY 5,66 | +0,35 % | CNY 5,67 | CNY 5,68 | CNY 5,61 | 10,49M |
| 2026-09-04 | CNY 5,64 | -0,35 % | CNY 5,68 | CNY 5,79 | CNY 5,60 | 19,53M |
| 2026-09-03 | CNY 5,66 | -1,39 % | CNY 5,79 | CNY 5,79 | CNY 5,66 | 15,62M |
| 2026-09-02 | CNY 5,74 | -1,03 % | CNY 5,77 | CNY 5,85 | CNY 5,68 | 15,27M |
| 2026-09-01 | CNY 5,80 | +1,40 % | CNY 5,72 | CNY 5,83 | CNY 5,72 | 19,31M |
| 2026-08-31 | CNY 5,72 | -1,04 % | CNY 5,73 | CNY 5,74 | CNY 5,63 | 20,40M |
| 2026-08-28 | CNY 5,78 | -2,20 % | CNY 5,85 | CNY 5,88 | CNY 5,77 | 25,23M |
| 2026-08-27 | CNY 5,91 | -0,67 % | CNY 5,95 | CNY 5,96 | CNY 5,82 | 27,71M |
| 2026-08-26 | CNY 5,95 | +1,54 % | CNY 5,79 | CNY 5,97 | CNY 5,76 | 32,28M |
| 2026-08-25 | CNY 5,86 | -2,17 % | CNY 5,80 | CNY 5,87 | CNY 5,54 | 38,96M |
| 2026-08-24 | CNY 5,99 | +3,28 % | CNY 5,85 | CNY 5,99 | CNY 5,81 | 37,42M |
| 2026-08-21 | CNY 5,80 | -0,17 % | CNY 5,75 | CNY 5,83 | CNY 5,65 | 17,28M |
| 2026-08-20 | CNY 5,81 | +0,35 % | CNY 5,81 | CNY 5,84 | CNY 5,75 | 19,80M |
| 2026-08-19 | CNY 5,79 | -4,14 % | CNY 6,00 | CNY 6,07 | CNY 5,75 | 32,70M |
| 2026-08-18 | CNY 6,04 | -2,42 % | CNY 6,18 | CNY 6,18 | CNY 6,00 | 34,57M |
| 2026-08-17 | CNY 6,19 | -2,21 % | CNY 6,29 | CNY 6,30 | CNY 6,12 | 42,06M |
| 2026-08-14 | CNY 6,33 | -6,22 % | CNY 6,70 | CNY 6,70 | CNY 6,23 | 71,09M |
| 2026-08-13 | CNY 6,75 | +2,58 % | CNY 6,56 | CNY 6,77 | CNY 6,47 | 83,75M |
| 2026-08-12 | CNY 6,58 | -0,90 % | CNY 6,59 | CNY 6,66 | CNY 6,47 | 38,52M |
| 2026-08-11 | CNY 6,64 | -0,60 % | CNY 6,60 | CNY 6,74 | CNY 6,53 | 50,62M |
| 2026-08-10 | CNY 6,68 | +3,09 % | CNY 6,49 | CNY 6,73 | CNY 6,42 | 72,10M |
| 2026-08-07 | CNY 6,48 | +0,31 % | CNY 6,39 | CNY 6,48 | CNY 6,28 | 37,07M |
| 2026-08-06 | CNY 6,46 | -2,56 % | CNY 6,60 | CNY 6,60 | CNY 6,33 | 50,47M |
| 2026-08-05 | CNY 6,63 | +1,22 % | CNY 6,50 | CNY 6,63 | CNY 6,45 | 52,57M |
| 2026-08-04 | CNY 6,55 | +2,50 % | CNY 6,54 | CNY 6,60 | CNY 6,44 | 56,91M |
| 2026-08-03 | CNY 6,39 | +1,27 % | CNY 6,41 | CNY 6,45 | CNY 6,25 | 48,52M |
| 2026-07-31 | CNY 6,31 | +6,05 % | CNY 6,00 | CNY 6,38 | CNY 5,98 | 71,18M |
| 2026-07-30 | CNY 5,95 | -6,00 % | CNY 6,33 | CNY 6,45 | CNY 5,90 | 72,71M |
| 2026-07-29 | CNY 6,33 | -0,31 % | CNY 6,25 | CNY 6,43 | CNY 6,00 | 78,91M |
| 2026-07-28 | CNY 6,35 | -3,35 % | CNY 6,56 | CNY 6,73 | CNY 6,31 | 92,73M |
| 2026-07-27 | CNY 6,57 | +4,78 % | CNY 6,14 | CNY 6,65 | CNY 6,12 | 93,62M |
| 2026-07-24 | CNY 6,27 | -10,68 % | CNY 6,70 | CNY 6,80 | CNY 6,25 | 118,53M |
| 2026-07-23 | CNY 7,02 | -3,17 % | CNY 6,91 | CNY 7,54 | CNY 6,84 | 153,05M |
| 2026-07-22 | CNY 7,25 | +11,88 % | CNY 6,25 | CNY 7,45 | CNY 6,25 | 152,58M |
| 2026-07-21 | CNY 6,48 | -5,12 % | CNY 6,44 | CNY 6,70 | CNY 6,03 | 122,22M |
| 2026-07-20 | CNY 6,83 | +18,17 % | CNY 5,75 | CNY 6,88 | CNY 5,60 | 134,83M |
| 2026-07-17 | CNY 5,78 | +8,65 % | CNY 5,33 | CNY 6,16 | CNY 5,30 | 89,55M |
| 2026-07-16 | CNY 5,32 | +0,19 % | CNY 5,27 | CNY 5,38 | CNY 5,23 | 14,33M |
| 2026-07-15 | CNY 5,31 | +0,76 % | CNY 5,22 | CNY 5,37 | CNY 5,20 | 15,07M |
| 2026-07-14 | CNY 5,27 | +2,93 % | CNY 5,11 | CNY 5,27 | CNY 5,09 | 16,88M |
| 2026-07-13 | CNY 5,12 | -6,23 % | CNY 5,40 | CNY 5,46 | CNY 5,12 | 21,59M |
| 2026-07-10 | CNY 5,46 | +2,44 % | CNY 5,30 | CNY 5,56 | CNY 5,22 | 22,43M |
| 2026-07-09 | CNY 5,33 | -1,11 % | CNY 5,39 | CNY 5,43 | CNY 5,15 | 20,83M |
| 2026-07-08 | CNY 5,39 | -2,53 % | CNY 5,50 | CNY 5,54 | CNY 5,39 | 13,84M |
| 2026-07-07 | CNY 5,53 | -5,31 % | CNY 5,75 | CNY 5,77 | CNY 5,52 | 21,79M |
| 2026-07-06 | CNY 5,84 | -0,68 % | CNY 5,97 | CNY 5,98 | CNY 5,75 | 26,17M |
| 2026-07-03 | CNY 5,88 | +2,98 % | CNY 5,70 | CNY 5,92 | CNY 5,64 | 29,85M |
| 2026-07-02 | CNY 5,71 | -2,23 % | CNY 5,80 | CNY 5,93 | CNY 5,69 | 27,33M |
| 2026-07-01 | CNY 5,84 | +2,64 % | CNY 5,68 | CNY 5,88 | CNY 5,64 | 27,42M |
| 2026-06-30 | CNY 5,69 | +1,79 % | CNY 5,57 | CNY 5,72 | CNY 5,47 | 21,63M |
| 2026-06-29 | CNY 5,59 | -1,93 % | CNY 5,60 | CNY 5,65 | CNY 5,38 | 28,31M |
| 2026-06-26 | CNY 5,70 | +1,97 % | CNY 5,63 | CNY 5,80 | CNY 5,60 | 35,24M |
| 2026-06-25 | CNY 5,59 | -4,93 % | CNY 5,85 | CNY 5,88 | CNY 5,54 | 37,26M |
| 2026-06-24 | CNY 5,88 | -4,85 % | CNY 6,15 | CNY 6,17 | CNY 5,88 | 32,39M |
| 2026-06-23 | CNY 6,18 | -0,64 % | CNY 6,17 | CNY 6,29 | CNY 6,13 | 28,27M |
| 2026-06-22 | CNY 6,22 | -2,81 % | CNY 6,24 | CNY 6,27 | CNY 6,04 | 42,24M |
| 2026-06-18 | CNY 6,40 | -7,11 % | CNY 6,79 | CNY 6,82 | CNY 6,36 | 64,20M |
| 2026-06-17 | CNY 6,89 | +4,71 % | CNY 7,00 | CNY 7,32 | CNY 6,88 | 80,53M |
| 2026-06-16 | CNY 6,58 | +1,86 % | CNY 6,42 | CNY 6,59 | CNY 6,29 | 33,49M |
| 2026-06-15 | CNY 6,46 | +2,05 % | CNY 6,39 | CNY 6,50 | CNY 6,34 | 24,05M |
| 2026-06-12 | CNY 6,33 | -1,25 % | CNY 6,45 | CNY 6,56 | CNY 6,27 | 27,52M |
| 2026-06-11 | CNY 6,41 | -0,47 % | CNY 6,40 | CNY 6,61 | CNY 6,26 | 27,88M |
| 2026-06-10 | CNY 6,44 | -8,13 % | CNY 6,84 | CNY 6,88 | CNY 6,44 | 47,71M |
| 2026-06-09 | CNY 7,01 | -0,43 % | CNY 7,04 | CNY 7,09 | CNY 6,73 | 42,74M |
| 2026-06-08 | CNY 7,04 | -8,45 % | CNY 7,29 | CNY 7,47 | CNY 6,94 | 57,99M |
| 2026-06-05 | CNY 7,69 | -0,77 % | CNY 7,72 | CNY 8,05 | CNY 7,55 | 65,96M |
| 2026-06-04 | CNY 7,75 | -4,20 % | CNY 7,98 | CNY 8,12 | CNY 7,71 | 76,01M |
| 2026-06-03 | CNY 8,09 | +3,45 % | CNY 7,70 | CNY 8,18 | CNY 7,60 | 104,42M |
| 2026-06-02 | CNY 7,82 | -1,88 % | CNY 7,80 | CNY 7,85 | CNY 7,58 | 73,15M |
| 2026-06-01 | CNY 7,97 | +4,87 % | CNY 7,79 | CNY 7,98 | CNY 7,42 | 107,37M |
| 2026-05-29 | CNY 7,60 | +4,68 % | CNY 7,18 | CNY 7,88 | CNY 7,16 | 101,63M |
| 2026-05-28 | CNY 7,26 | +2,40 % | CNY 7,02 | CNY 7,39 | CNY 7,01 | 43,92M |
| 2026-05-27 | CNY 7,09 | -0,14 % | CNY 7,03 | CNY 7,23 | CNY 6,92 | 35,60M |
| 2026-05-26 | CNY 7,10 | -4,31 % | CNY 7,36 | CNY 7,38 | CNY 7,01 | 43,17M |