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