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