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 5,67 | -0,87 % | CNY 5,78 | CNY 5,81 | CNY 5,66 | 11,18M |
| 2026-09-29 | CNY 5,72 | +0,70 % | CNY 5,66 | CNY 5,75 | CNY 5,58 | 11,58M |
| 2026-09-28 | CNY 5,68 | -0,53 % | CNY 5,68 | CNY 5,88 | CNY 5,67 | 23,17M |
| 2026-09-24 | CNY 5,71 | -3,55 % | CNY 5,92 | CNY 5,93 | CNY 5,69 |
| 15,43M |
| 2026-09-23 | CNY 5,92 | -0,34 % | CNY 5,92 | CNY 6,02 | CNY 5,90 | 11,83M |
| 2026-09-22 | CNY 5,94 | -0,83 % | CNY 6,04 | CNY 6,06 | CNY 5,90 | 13,53M |
| 2026-09-21 | CNY 5,99 | +0,50 % | CNY 5,96 | CNY 6,03 | CNY 5,95 | 13,29M |
| 2026-09-18 | CNY 5,96 | +0,34 % | CNY 5,96 | CNY 5,99 | CNY 5,90 | 15,86M |
| 2026-09-17 | CNY 5,94 | +1,02 % | CNY 5,85 | CNY 5,95 | CNY 5,82 | 17,42M |
| 2026-09-16 | CNY 5,88 | +2,98 % | CNY 5,67 | CNY 5,90 | CNY 5,67 | 13,93M |
| 2026-09-15 | CNY 5,71 | -1,04 % | CNY 5,75 | CNY 5,79 | CNY 5,69 | 10,78M |
| 2026-09-14 | CNY 5,77 | +1,23 % | CNY 5,68 | CNY 5,81 | CNY 5,60 | 11,75M |
| 2026-09-11 | CNY 5,70 | -0,52 % | CNY 5,68 | CNY 5,73 | CNY 5,55 | 17,28M |
| 2026-09-10 | CNY 5,73 | -1,55 % | CNY 5,80 | CNY 5,82 | CNY 5,69 | 10,68M |
| 2026-09-09 | CNY 5,82 | 0,00 % | CNY 5,82 | CNY 5,85 | CNY 5,77 | 10,96M |
| 2026-09-08 | CNY 5,82 | -0,17 % | CNY 5,84 | CNY 5,89 | CNY 5,79 | 11,92M |
| 2026-09-07 | CNY 5,83 | -0,51 % | CNY 5,86 | CNY 5,89 | CNY 5,82 | 11,99M |
| 2026-09-04 | CNY 5,86 | -0,85 % | CNY 5,92 | CNY 6,05 | CNY 5,81 | 17,84M |
| 2026-09-03 | CNY 5,91 | +0,34 % | CNY 5,94 | CNY 5,97 | CNY 5,85 | 13,22M |
| 2026-09-02 | CNY 5,89 | -0,67 % | CNY 5,88 | CNY 5,94 | CNY 5,84 | 12,49M |
| 2026-09-01 | CNY 5,93 | +0,51 % | CNY 5,90 | CNY 5,99 | CNY 5,82 | 19,24M |
| 2026-08-31 | CNY 5,90 | +1,72 % | CNY 5,75 | CNY 5,91 | CNY 5,73 | 17,87M |
| 2026-08-28 | CNY 5,80 | -0,85 % | CNY 5,83 | CNY 5,88 | CNY 5,78 | 15,21M |
| 2026-08-27 | CNY 5,85 | +1,92 % | CNY 5,75 | CNY 5,87 | CNY 5,73 | 18,43M |
| 2026-08-26 | CNY 5,74 | 0,00 % | CNY 5,70 | CNY 5,80 | CNY 5,66 | 14,25M |
| 2026-08-25 | CNY 5,74 | +2,68 % | CNY 5,55 | CNY 5,77 | CNY 5,48 | 20,03M |
| 2026-08-24 | CNY 5,59 | -2,44 % | CNY 5,68 | CNY 5,73 | CNY 5,49 | 20,62M |
| 2026-08-21 | CNY 5,73 | 0,00 % | CNY 5,65 | CNY 5,80 | CNY 5,53 | 22,77M |
| 2026-08-20 | CNY 5,73 | +1,06 % | CNY 5,75 | CNY 5,81 | CNY 5,66 | 19,56M |
| 2026-08-19 | CNY 5,67 | -4,55 % | CNY 5,81 | CNY 5,89 | CNY 5,64 | 28,11M |
| 2026-08-18 | CNY 5,94 | +1,54 % | CNY 5,90 | CNY 6,00 | CNY 5,83 | 36,80M |
| 2026-08-17 | CNY 5,85 | +4,09 % | CNY 5,63 | CNY 5,88 | CNY 5,58 | 27,15M |
| 2026-08-14 | CNY 5,62 | +1,44 % | CNY 5,57 | CNY 5,62 | CNY 5,49 | 14,53M |
| 2026-08-13 | CNY 5,54 | -2,29 % | CNY 5,71 | CNY 5,71 | CNY 5,53 | 18,38M |
| 2026-08-12 | CNY 5,67 | +3,09 % | CNY 5,51 | CNY 5,68 | CNY 5,50 | 21,29M |
| 2026-08-11 | CNY 5,50 | -1,26 % | CNY 5,53 | CNY 5,56 | CNY 5,48 | 14,55M |
| 2026-08-10 | CNY 5,57 | +1,09 % | CNY 5,51 | CNY 5,57 | CNY 5,39 | 19,27M |
| 2026-08-07 | CNY 5,51 | -0,36 % | CNY 5,50 | CNY 5,56 | CNY 5,41 | 19,08M |
| 2026-08-06 | CNY 5,53 | -0,54 % | CNY 5,51 | CNY 5,57 | CNY 5,42 | 20,20M |
| 2026-08-05 | CNY 5,56 | +2,96 % | CNY 5,40 | CNY 5,57 | CNY 5,37 | 27,27M |
| 2026-08-04 | CNY 5,40 | +1,89 % | CNY 5,31 | CNY 5,42 | CNY 5,29 | 20,30M |
| 2026-08-03 | CNY 5,30 | +1,15 % | CNY 5,23 | CNY 5,30 | CNY 5,20 | 18,11M |
| 2026-07-31 | CNY 5,24 | +2,75 % | CNY 5,23 | CNY 5,30 | CNY 5,22 | 23,64M |
| 2026-07-30 | CNY 5,10 | -3,59 % | CNY 5,22 | CNY 5,27 | CNY 5,08 | 22,97M |
| 2026-07-29 | CNY 5,29 | +1,93 % | CNY 5,16 | CNY 5,29 | CNY 5,07 | 25,22M |
| 2026-07-28 | CNY 5,19 | -0,19 % | CNY 5,15 | CNY 5,31 | CNY 5,11 | 24,23M |
| 2026-07-27 | CNY 5,20 | +2,16 % | CNY 5,03 | CNY 5,20 | CNY 4,93 | 28,72M |
| 2026-07-24 | CNY 5,09 | +2,83 % | CNY 4,92 | CNY 5,18 | CNY 4,88 | 32,80M |
| 2026-07-23 | CNY 4,95 | +2,27 % | CNY 4,84 | CNY 4,96 | CNY 4,81 | 15,89M |
| 2026-07-22 | CNY 4,84 | -3,78 % | CNY 5,00 | CNY 5,06 | CNY 4,83 | 23,64M |
| 2026-07-21 | CNY 5,03 | +4,14 % | CNY 4,83 | CNY 5,03 | CNY 4,54 | 30,23M |
| 2026-07-20 | CNY 4,83 | -3,59 % | CNY 5,03 | CNY 5,12 | CNY 4,77 | 24,63M |
| 2026-07-17 | CNY 5,01 | -5,65 % | CNY 5,28 | CNY 5,33 | CNY 4,99 | 28,12M |
| 2026-07-16 | CNY 5,31 | -1,12 % | CNY 5,35 | CNY 5,46 | CNY 5,23 | 18,57M |
| 2026-07-15 | CNY 5,37 | -2,19 % | CNY 5,46 | CNY 5,49 | CNY 5,32 | 18,48M |
| 2026-07-14 | CNY 5,49 | +2,81 % | CNY 5,35 | CNY 5,49 | CNY 5,27 | 25,01M |
| 2026-07-13 | CNY 5,34 | -10,40 % | CNY 5,90 | CNY 5,90 | CNY 5,32 | 36,69M |
| 2026-07-10 | CNY 5,96 | -1,32 % | CNY 5,95 | CNY 6,13 | CNY 5,92 | 36,90M |
| 2026-07-09 | CNY 6,04 | -5,92 % | CNY 6,32 | CNY 6,43 | CNY 5,61 | 63,35M |
| 2026-07-08 | CNY 6,42 | +1,10 % | CNY 6,40 | CNY 6,52 | CNY 6,32 | 31,91M |
| 2026-07-07 | CNY 6,35 | -0,16 % | CNY 6,30 | CNY 6,41 | CNY 6,25 | 27,35M |
| 2026-07-06 | CNY 6,36 | -3,49 % | CNY 6,57 | CNY 6,61 | CNY 6,27 | 37,84M |
| 2026-07-03 | CNY 6,59 | -3,51 % | CNY 6,80 | CNY 6,86 | CNY 6,50 | 47,07M |
| 2026-07-02 | CNY 6,83 | -4,61 % | CNY 7,00 | CNY 7,11 | CNY 6,70 | 52,79M |
| 2026-07-01 | CNY 7,16 | -1,10 % | CNY 7,18 | CNY 7,29 | CNY 7,09 | 68,92M |
| 2026-06-30 | CNY 7,24 | +8,71 % | CNY 6,56 | CNY 7,25 | CNY 6,53 | 77,69M |
| 2026-06-29 | CNY 6,66 | -4,58 % | CNY 6,95 | CNY 7,12 | CNY 6,39 | 59,37M |
| 2026-06-26 | CNY 6,98 | +2,50 % | CNY 6,75 | CNY 7,19 | CNY 6,60 | 76,54M |
| 2026-06-25 | CNY 6,81 | +4,61 % | CNY 6,48 | CNY 6,83 | CNY 6,37 | 56,91M |
| 2026-06-24 | CNY 6,51 | -0,91 % | CNY 6,50 | CNY 6,58 | CNY 6,25 | 36,13M |
| 2026-06-23 | CNY 6,57 | -0,45 % | CNY 6,53 | CNY 6,75 | CNY 6,47 | 37,45M |
| 2026-06-22 | CNY 6,60 | -2,22 % | CNY 6,76 | CNY 6,85 | CNY 6,34 | 47,42M |
| 2026-06-18 | CNY 6,75 | -3,98 % | CNY 6,93 | CNY 6,97 | CNY 6,71 | 46,30M |
| 2026-06-17 | CNY 7,03 | +4,93 % | CNY 6,62 | CNY 7,18 | CNY 6,60 | 65,12M |
| 2026-06-16 | CNY 6,70 | +3,40 % | CNY 6,45 | CNY 6,82 | CNY 6,33 | 59,63M |
| 2026-06-15 | CNY 6,48 | +4,85 % | CNY 6,20 | CNY 6,50 | CNY 6,20 | 55,26M |
| 2026-06-12 | CNY 6,18 | -6,22 % | CNY 6,72 | CNY 6,77 | CNY 6,16 | 81,03M |
| 2026-06-11 | CNY 6,59 | -7,57 % | CNY 6,90 | CNY 6,98 | CNY 6,53 | 68,55M |
| 2026-06-10 | CNY 7,13 | -10,20 % | CNY 7,79 | CNY 7,79 | CNY 7,10 | 80,70M |
| 2026-06-09 | CNY 7,94 | -1,73 % | CNY 8,03 | CNY 8,10 | CNY 7,66 | 81,71M |
| 2026-06-08 | CNY 8,08 | +2,02 % | CNY 7,57 | CNY 8,22 | CNY 7,52 | 95,43M |
| 2026-06-05 | CNY 7,92 | -3,18 % | CNY 8,02 | CNY 8,60 | CNY 7,85 | 125,78M |
| 2026-06-04 | CNY 8,18 | +2,76 % | CNY 7,75 | CNY 8,18 | CNY 7,65 | 95,67M |
| 2026-06-03 | CNY 7,96 | +6,28 % | CNY 7,42 | CNY 8,12 | CNY 7,36 | 123,56M |
| 2026-06-02 | CNY 7,49 | +0,81 % | CNY 7,43 | CNY 7,56 | CNY 7,27 | 62,45M |
| 2026-06-01 | CNY 7,43 | -4,74 % | CNY 7,80 | CNY 7,84 | CNY 7,41 | 86,75M |
| 2026-05-29 | CNY 7,80 | +1,69 % | CNY 7,60 | CNY 7,90 | CNY 7,26 | 129,93M |
| 2026-05-28 | CNY 7,67 | +1,05 % | CNY 7,46 | CNY 7,67 | CNY 7,35 | 86,60M |
| 2026-05-27 | CNY 7,59 | +0,53 % | CNY 7,52 | CNY 7,71 | CNY 7,38 | 96,96M |
| 2026-05-26 | CNY 7,55 | +4,43 % | CNY 7,12 | CNY 7,55 | CNY 7,10 | 100,79M |