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 6,09 | -3,03 % | CNY 6,28 | CNY 6,30 | CNY 6,05 | 20,82M |
| 2026-09-29 | CNY 6,28 | +3,12 % | CNY 6,06 | CNY 6,35 | CNY 6,05 | 17,37M |
| 2026-09-28 | CNY 6,09 | -3,49 % | CNY 6,27 | CNY 6,29 | CNY 6,04 | 18,65M |
| 2026-09-24 | CNY 6,31 | -4,68 % | CNY 6,59 | CNY 6,60 | CNY 6,30 |
| 23,87M |
| 2026-09-23 | CNY 6,62 | +0,15 % | CNY 6,60 | CNY 6,68 | CNY 6,56 | 19,20M |
| 2026-09-22 | CNY 6,61 | 0,00 % | CNY 6,62 | CNY 6,67 | CNY 6,56 | 16,35M |
| 2026-09-21 | CNY 6,61 | +1,07 % | CNY 6,52 | CNY 6,61 | CNY 6,50 | 18,47M |
| 2026-09-18 | CNY 6,54 | +1,55 % | CNY 6,48 | CNY 6,59 | CNY 6,47 | 17,89M |
| 2026-09-17 | CNY 6,44 | -2,13 % | CNY 6,55 | CNY 6,59 | CNY 6,43 | 15,83M |
| 2026-09-16 | CNY 6,58 | +1,08 % | CNY 6,46 | CNY 6,61 | CNY 6,40 | 21,21M |
| 2026-09-15 | CNY 6,51 | +0,62 % | CNY 6,48 | CNY 6,63 | CNY 6,43 | 22,76M |
| 2026-09-14 | CNY 6,47 | +1,73 % | CNY 6,35 | CNY 6,53 | CNY 6,26 | 23,00M |
| 2026-09-11 | CNY 6,36 | +0,16 % | CNY 6,24 | CNY 6,42 | CNY 6,07 | 26,56M |
| 2026-09-10 | CNY 6,35 | -1,40 % | CNY 6,37 | CNY 6,43 | CNY 6,30 | 13,96M |
| 2026-09-09 | CNY 6,44 | -0,46 % | CNY 6,46 | CNY 6,49 | CNY 6,37 | 15,13M |
| 2026-09-08 | CNY 6,47 | +0,31 % | CNY 6,42 | CNY 6,54 | CNY 6,42 | 15,36M |
| 2026-09-07 | CNY 6,45 | +0,62 % | CNY 6,39 | CNY 6,49 | CNY 6,34 | 15,56M |
| 2026-09-04 | CNY 6,41 | -2,29 % | CNY 6,63 | CNY 6,64 | CNY 6,37 | 27,31M |
| 2026-09-03 | CNY 6,56 | -1,35 % | CNY 6,70 | CNY 6,72 | CNY 6,51 | 19,98M |
| 2026-09-02 | CNY 6,65 | -2,92 % | CNY 6,77 | CNY 6,77 | CNY 6,58 | 26,58M |
| 2026-09-01 | CNY 6,85 | -0,15 % | CNY 6,86 | CNY 6,92 | CNY 6,77 | 26,90M |
| 2026-08-31 | CNY 6,86 | -1,44 % | CNY 6,89 | CNY 6,91 | CNY 6,70 | 37,34M |
| 2026-08-28 | CNY 6,96 | +4,04 % | CNY 6,69 | CNY 6,97 | CNY 6,63 | 44,85M |
| 2026-08-27 | CNY 6,69 | +1,83 % | CNY 6,51 | CNY 6,70 | CNY 6,49 | 25,71M |
| 2026-08-26 | CNY 6,57 | +0,46 % | CNY 6,51 | CNY 6,64 | CNY 6,48 | 24,53M |
| 2026-08-25 | CNY 6,54 | +0,15 % | CNY 6,45 | CNY 6,58 | CNY 6,41 | 21,17M |
| 2026-08-24 | CNY 6,53 | -0,31 % | CNY 6,55 | CNY 6,66 | CNY 6,42 | 22,20M |
| 2026-08-21 | CNY 6,55 | +3,15 % | CNY 6,28 | CNY 6,57 | CNY 6,22 | 27,25M |
| 2026-08-20 | CNY 6,35 | -0,16 % | CNY 6,45 | CNY 6,46 | CNY 6,28 | 21,02M |
| 2026-08-19 | CNY 6,36 | -3,49 % | CNY 6,50 | CNY 6,63 | CNY 6,32 | 30,29M |
| 2026-08-18 | CNY 6,59 | -1,49 % | CNY 6,68 | CNY 6,72 | CNY 6,46 | 27,26M |
| 2026-08-17 | CNY 6,69 | +1,83 % | CNY 6,57 | CNY 6,69 | CNY 6,46 | 24,13M |
| 2026-08-14 | CNY 6,57 | +2,02 % | CNY 6,48 | CNY 6,59 | CNY 6,44 | 24,17M |
| 2026-08-13 | CNY 6,44 | -2,28 % | CNY 6,60 | CNY 6,65 | CNY 6,43 | 28,64M |
| 2026-08-12 | CNY 6,59 | +1,38 % | CNY 6,47 | CNY 6,64 | CNY 6,46 | 22,26M |
| 2026-08-11 | CNY 6,50 | -1,22 % | CNY 6,51 | CNY 6,56 | CNY 6,42 | 24,07M |
| 2026-08-10 | CNY 6,58 | +0,77 % | CNY 6,56 | CNY 6,61 | CNY 6,42 | 33,21M |
| 2026-08-07 | CNY 6,53 | +2,83 % | CNY 6,32 | CNY 6,59 | CNY 6,23 | 40,31M |
| 2026-08-06 | CNY 6,35 | 0,00 % | CNY 6,31 | CNY 6,42 | CNY 6,26 | 34,19M |
| 2026-08-05 | CNY 6,35 | +1,60 % | CNY 6,22 | CNY 6,38 | CNY 6,17 | 35,29M |
| 2026-08-04 | CNY 6,25 | +1,79 % | CNY 6,16 | CNY 6,27 | CNY 6,12 | 27,23M |
| 2026-08-03 | CNY 6,14 | +0,99 % | CNY 6,06 | CNY 6,15 | CNY 5,94 | 28,58M |
| 2026-07-31 | CNY 6,08 | +2,36 % | CNY 6,07 | CNY 6,23 | CNY 6,06 | 33,55M |
| 2026-07-30 | CNY 5,94 | -3,88 % | CNY 6,14 | CNY 6,20 | CNY 5,92 | 35,50M |
| 2026-07-29 | CNY 6,18 | +2,83 % | CNY 6,03 | CNY 6,21 | CNY 5,87 | 40,19M |
| 2026-07-28 | CNY 6,01 | -0,99 % | CNY 5,98 | CNY 6,13 | CNY 5,95 | 31,19M |
| 2026-07-27 | CNY 6,07 | +5,20 % | CNY 5,77 | CNY 6,07 | CNY 5,77 | 36,18M |
| 2026-07-24 | CNY 5,77 | -4,31 % | CNY 5,91 | CNY 5,97 | CNY 5,74 | 33,12M |
| 2026-07-23 | CNY 6,03 | +5,24 % | CNY 5,69 | CNY 6,05 | CNY 5,69 | 43,73M |
| 2026-07-22 | CNY 5,73 | -2,39 % | CNY 5,79 | CNY 5,93 | CNY 5,69 | 32,57M |
| 2026-07-21 | CNY 5,87 | +3,89 % | CNY 5,66 | CNY 5,88 | CNY 5,23 | 51,58M |
| 2026-07-20 | CNY 5,65 | -3,75 % | CNY 6,02 | CNY 6,23 | CNY 5,53 | 54,57M |
| 2026-07-17 | CNY 5,87 | -5,63 % | CNY 6,17 | CNY 6,23 | CNY 5,85 | 38,62M |
| 2026-07-16 | CNY 6,22 | -4,16 % | CNY 6,40 | CNY 6,48 | CNY 6,18 | 35,67M |
| 2026-07-15 | CNY 6,49 | -1,37 % | CNY 6,60 | CNY 6,73 | CNY 6,47 | 45,67M |
| 2026-07-14 | CNY 6,58 | +0,92 % | CNY 6,50 | CNY 6,63 | CNY 6,35 | 37,73M |
| 2026-07-13 | CNY 6,52 | -6,72 % | CNY 6,92 | CNY 6,99 | CNY 6,49 | 49,84M |
| 2026-07-10 | CNY 6,99 | -5,16 % | CNY 7,40 | CNY 7,45 | CNY 6,99 | 55,60M |
| 2026-07-09 | CNY 7,37 | -4,41 % | CNY 7,70 | CNY 7,78 | CNY 6,93 | 86,43M |
| 2026-07-08 | CNY 7,71 | -12,39 % | CNY 8,89 | CNY 8,93 | CNY 7,70 | 111,21M |
| 2026-07-07 | CNY 8,80 | +2,68 % | CNY 8,50 | CNY 9,60 | CNY 8,48 | 113,96M |
| 2026-07-06 | CNY 8,57 | +1,90 % | CNY 8,42 | CNY 8,84 | CNY 8,35 | 78,29M |
| 2026-07-03 | CNY 8,41 | -2,21 % | CNY 8,69 | CNY 8,91 | CNY 8,39 | 71,33M |
| 2026-07-02 | CNY 8,60 | -1,15 % | CNY 8,52 | CNY 9,00 | CNY 8,17 | 93,34M |
| 2026-07-01 | CNY 8,70 | +0,23 % | CNY 8,63 | CNY 8,97 | CNY 8,31 | 95,41M |
| 2026-06-30 | CNY 8,68 | -0,57 % | CNY 8,61 | CNY 8,94 | CNY 8,45 | 94,00M |
| 2026-06-29 | CNY 8,73 | -13,13 % | CNY 10,26 | CNY 10,36 | CNY 8,56 | 152,99M |
| 2026-06-26 | CNY 10,05 | -0,30 % | CNY 10,28 | CNY 10,72 | CNY 10,02 | 136,66M |
| 2026-06-25 | CNY 10,08 | +10,89 % | CNY 9,29 | CNY 10,69 | CNY 9,28 | 172,90M |
| 2026-06-24 | CNY 9,09 | +1,34 % | CNY 8,93 | CNY 9,37 | CNY 8,55 | 78,16M |
| 2026-06-23 | CNY 8,97 | -3,24 % | CNY 9,26 | CNY 9,26 | CNY 8,84 | 62,89M |
| 2026-06-22 | CNY 9,27 | -0,64 % | CNY 9,31 | CNY 9,35 | CNY 8,61 | 99,49M |
| 2026-06-18 | CNY 9,33 | +1,19 % | CNY 9,14 | CNY 9,37 | CNY 8,98 | 80,11M |
| 2026-06-17 | CNY 9,22 | -0,75 % | CNY 9,15 | CNY 9,61 | CNY 9,09 | 84,18M |
| 2026-06-16 | CNY 9,29 | +5,09 % | CNY 8,83 | CNY 9,45 | CNY 8,72 | 86,67M |
| 2026-06-15 | CNY 8,84 | +7,28 % | CNY 8,41 | CNY 8,96 | CNY 8,36 | 81,01M |
| 2026-06-12 | CNY 8,24 | +0,86 % | CNY 8,22 | CNY 8,55 | CNY 7,77 | 88,01M |
| 2026-06-11 | CNY 8,17 | -3,08 % | CNY 8,35 | CNY 8,47 | CNY 8,05 | 49,06M |
| 2026-06-10 | CNY 8,43 | -1,29 % | CNY 8,41 | CNY 8,54 | CNY 8,22 | 44,72M |
| 2026-06-09 | CNY 8,54 | +4,15 % | CNY 8,26 | CNY 8,71 | CNY 8,18 | 58,69M |
| 2026-06-08 | CNY 8,20 | -5,09 % | CNY 8,32 | CNY 8,57 | CNY 8,13 | 60,72M |
| 2026-06-05 | CNY 8,64 | +1,53 % | CNY 8,53 | CNY 9,13 | CNY 8,23 | 94,16M |
| 2026-06-04 | CNY 8,51 | -4,70 % | CNY 8,86 | CNY 8,94 | CNY 8,40 | 63,69M |
| 2026-06-03 | CNY 8,93 | -2,30 % | CNY 9,10 | CNY 9,48 | CNY 8,80 | 92,74M |
| 2026-06-02 | CNY 9,14 | +3,39 % | CNY 8,88 | CNY 9,26 | CNY 8,45 | 92,24M |
| 2026-06-01 | CNY 8,84 | +7,41 % | CNY 8,28 | CNY 9,37 | CNY 8,18 | 110,45M |
| 2026-05-29 | CNY 8,23 | -4,64 % | CNY 8,68 | CNY 8,70 | CNY 8,17 | 57,75M |
| 2026-05-28 | CNY 8,63 | +2,98 % | CNY 8,33 | CNY 8,77 | CNY 8,24 | 68,92M |
| 2026-05-27 | CNY 8,38 | -3,79 % | CNY 8,60 | CNY 8,74 | CNY 8,30 | 60,16M |
| 2026-05-26 | CNY 8,71 | -1,14 % | CNY 8,76 | CNY 8,92 | CNY 8,41 | 62,55M |