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