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