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