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