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