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 | -1,91 % | CNY 6,20 | CNY 6,28 | CNY 6,12 | 26,77M |
| 2026-09-29 | CNY 6,27 | +0,64 % | CNY 6,11 | CNY 6,40 | CNY 5,95 | 56,10M |
| 2026-09-28 | CNY 6,23 | +5,59 % | CNY 6,02 | CNY 6,43 | CNY 6,00 | 60,21M |
| 2026-09-24 | CNY 5,90 | -0,84 % | CNY 5,94 | CNY 6,04 | CNY 5,90 | 13,98M |
| 2026-09-23 | CNY 5,95 | -1,16 % | CNY 6,03 | CNY 6,04 | CNY 5,93 | 13,19M |
| 2026-09-22 | CNY 6,02 | -0,66 % | CNY 6,06 | CNY 6,09 | CNY 5,99 | 17,68M |
| 2026-09-21 | CNY 6,06 | +1,00 % | CNY 6,01 | CNY 6,10 | CNY 5,98 | 21,65M |
| 2026-09-18 | CNY 6,00 | +0,84 % | CNY 6,03 | CNY 6,05 | CNY 5,98 | 15,24M |
| 2026-09-17 | CNY 5,95 | -0,34 % | CNY 5,96 | CNY 6,03 | CNY 5,90 | 14,17M |
| 2026-09-16 | CNY 5,97 | +0,34 % | CNY 5,92 | CNY 6,01 | CNY 5,85 | 12,31M |
| 2026-09-15 | CNY 5,95 | -1,16 % | CNY 6,02 | CNY 6,05 | CNY 5,93 | 11,49M |
| 2026-09-14 | CNY 6,02 | -0,17 % | CNY 5,98 | CNY 6,08 | CNY 5,95 | 9,85M |
| 2026-09-11 | CNY 6,03 | -1,47 % | CNY 6,13 | CNY 6,14 | CNY 5,93 | 20,49M |
| 2026-09-10 | CNY 6,12 | -0,33 % | CNY 6,13 | CNY 6,17 | CNY 6,07 | 14,29M |
| 2026-09-09 | CNY 6,14 | -1,92 % | CNY 6,26 | CNY 6,28 | CNY 6,13 | 18,34M |
| 2026-09-08 | CNY 6,26 | -0,63 % | CNY 6,30 | CNY 6,33 | CNY 6,23 | 15,66M |
| 2026-09-07 | CNY 6,30 | -0,32 % | CNY 6,32 | CNY 6,41 | CNY 6,28 | 17,67M |
| 2026-09-04 | CNY 6,32 | -0,94 % | CNY 6,48 | CNY 6,48 | CNY 6,29 | 19,09M |
| 2026-09-03 | CNY 6,38 | -0,62 % | CNY 6,45 | CNY 6,55 | CNY 6,36 | 17,83M |
| 2026-09-02 | CNY 6,42 | -0,47 % | CNY 6,39 | CNY 6,46 | CNY 6,36 | 14,31M |
| 2026-09-01 | CNY 6,45 | +0,31 % | CNY 6,45 | CNY 6,50 | CNY 6,39 | 17,78M |
| 2026-08-31 | CNY 6,43 | +0,47 % | CNY 6,31 | CNY 6,44 | CNY 6,31 | 14,89M |
| 2026-08-28 | CNY 6,40 | +0,16 % | CNY 6,39 | CNY 6,47 | CNY 6,29 | 19,85M |
| 2026-08-27 | CNY 6,39 | +1,11 % | CNY 6,30 | CNY 6,45 | CNY 6,22 | 20,70M |
| 2026-08-26 | CNY 6,32 | +1,44 % | CNY 6,22 | CNY 6,38 | CNY 6,19 | 20,72M |
| 2026-08-25 | CNY 6,23 | +1,96 % | CNY 6,12 | CNY 6,27 | CNY 6,11 | 16,96M |
| 2026-08-24 | CNY 6,11 | -2,86 % | CNY 6,27 | CNY 6,28 | CNY 6,08 | 17,82M |
| 2026-08-21 | CNY 6,29 | +0,16 % | CNY 6,27 | CNY 6,34 | CNY 6,17 | 14,45M |
| 2026-08-20 | CNY 6,28 | -2,03 % | CNY 6,46 | CNY 6,49 | CNY 6,25 | 24,57M |
| 2026-08-19 | CNY 6,41 | -7,37 % | CNY 6,83 | CNY 6,83 | CNY 6,40 | 41,59M |
| 2026-08-18 | CNY 6,92 | +2,67 % | CNY 6,70 | CNY 6,95 | CNY 6,64 | 54,07M |
| 2026-08-17 | CNY 6,74 | +2,28 % | CNY 6,63 | CNY 6,80 | CNY 6,55 | 27,13M |
| 2026-08-14 | CNY 6,59 | -1,05 % | CNY 6,63 | CNY 6,66 | CNY 6,45 | 32,14M |
| 2026-08-13 | CNY 6,66 | -4,31 % | CNY 6,92 | CNY 6,94 | CNY 6,66 | 47,53M |
| 2026-08-12 | CNY 6,96 | +1,31 % | CNY 6,82 | CNY 7,27 | CNY 6,80 | 40,49M |
| 2026-08-11 | CNY 6,87 | -0,58 % | CNY 6,90 | CNY 7,08 | CNY 6,76 | 43,23M |
| 2026-08-10 | CNY 6,91 | +0,14 % | CNY 7,00 | CNY 7,05 | CNY 6,78 | 23,01M |
| 2026-08-07 | CNY 6,90 | -0,72 % | CNY 6,99 | CNY 7,00 | CNY 6,78 | 27,83M |
| 2026-08-06 | CNY 6,95 | -2,11 % | CNY 6,93 | CNY 7,11 | CNY 6,86 | 36,98M |
| 2026-08-05 | CNY 7,10 | +2,45 % | CNY 7,07 | CNY 7,19 | CNY 6,98 | 51,72M |
| 2026-08-04 | CNY 6,93 | +0,73 % | CNY 6,88 | CNY 6,95 | CNY 6,77 | 30,96M |
| 2026-08-03 | CNY 6,88 | +4,08 % | CNY 6,58 | CNY 6,94 | CNY 6,56 | 40,44M |
| 2026-07-31 | CNY 6,61 | +3,77 % | CNY 6,54 | CNY 6,75 | CNY 6,53 | 38,88M |
| 2026-07-30 | CNY 6,37 | -1,39 % | CNY 6,38 | CNY 6,51 | CNY 6,31 | 22,24M |
| 2026-07-29 | CNY 6,46 | +4,36 % | CNY 6,18 | CNY 6,52 | CNY 6,16 | 34,72M |
| 2026-07-28 | CNY 6,19 | -0,48 % | CNY 6,14 | CNY 6,29 | CNY 6,13 | 16,57M |
| 2026-07-27 | CNY 6,22 | +2,30 % | CNY 6,08 | CNY 6,25 | CNY 6,05 | 19,33M |
| 2026-07-24 | CNY 6,08 | -4,85 % | CNY 6,28 | CNY 6,29 | CNY 6,08 | 23,70M |
| 2026-07-23 | CNY 6,39 | +0,16 % | CNY 6,32 | CNY 6,42 | CNY 6,20 | 25,18M |
| 2026-07-22 | CNY 6,38 | -4,49 % | CNY 6,55 | CNY 6,59 | CNY 6,36 | 31,71M |
| 2026-07-21 | CNY 6,68 | +4,05 % | CNY 6,42 | CNY 6,80 | CNY 6,27 | 36,97M |
| 2026-07-20 | CNY 6,42 | -3,17 % | CNY 6,68 | CNY 6,77 | CNY 6,31 | 32,91M |
| 2026-07-17 | CNY 6,63 | -4,88 % | CNY 6,90 | CNY 7,03 | CNY 6,63 | 34,59M |
| 2026-07-16 | CNY 6,97 | +1,16 % | CNY 6,80 | CNY 7,03 | CNY 6,74 | 33,89M |
| 2026-07-15 | CNY 6,89 | -0,58 % | CNY 6,92 | CNY 7,09 | CNY 6,63 | 38,34M |
| 2026-07-14 | CNY 6,93 | +1,76 % | CNY 6,74 | CNY 6,98 | CNY 6,74 | 31,53M |
| 2026-07-13 | CNY 6,81 | -3,40 % | CNY 6,92 | CNY 6,95 | CNY 6,71 | 38,95M |
| 2026-07-10 | CNY 7,05 | +0,86 % | CNY 6,96 | CNY 7,29 | CNY 6,90 | 58,19M |
| 2026-07-09 | CNY 6,99 | -1,13 % | CNY 6,80 | CNY 7,02 | CNY 6,71 | 57,91M |
| 2026-07-08 | CNY 7,07 | -9,24 % | CNY 7,60 | CNY 7,64 | CNY 6,97 | 104,64M |
| 2026-07-07 | CNY 7,79 | +10,97 % | CNY 7,07 | CNY 8,42 | CNY 7,06 | 146,64M |
| 2026-07-06 | CNY 7,02 | -8,71 % | CNY 7,62 | CNY 7,65 | CNY 6,99 | 79,06M |
| 2026-07-03 | CNY 7,69 | +7,85 % | CNY 7,38 | CNY 8,01 | CNY 7,30 | 114,40M |
| 2026-07-02 | CNY 7,13 | -2,60 % | CNY 7,18 | CNY 7,56 | CNY 7,13 | 59,61M |
| 2026-07-01 | CNY 7,32 | +2,09 % | CNY 7,10 | CNY 7,74 | CNY 7,05 | 75,57M |
| 2026-06-30 | CNY 7,17 | +4,52 % | CNY 6,82 | CNY 7,22 | CNY 6,76 | 62,84M |
| 2026-06-29 | CNY 6,86 | +2,39 % | CNY 6,64 | CNY 7,12 | CNY 6,37 | 66,48M |
| 2026-06-26 | CNY 6,70 | -4,15 % | CNY 6,95 | CNY 6,97 | CNY 6,70 | 42,11M |
| 2026-06-25 | CNY 6,99 | -4,90 % | CNY 7,30 | CNY 7,39 | CNY 6,93 | 55,18M |
| 2026-06-24 | CNY 7,35 | -3,80 % | CNY 7,59 | CNY 7,73 | CNY 7,19 | 51,52M |
| 2026-06-23 | CNY 7,64 | -0,13 % | CNY 7,55 | CNY 8,00 | CNY 7,43 | 58,12M |
| 2026-06-22 | CNY 7,65 | -3,29 % | CNY 7,88 | CNY 7,88 | CNY 7,33 | 68,00M |
| 2026-06-18 | CNY 7,91 | +2,06 % | CNY 7,73 | CNY 8,04 | CNY 7,65 | 65,21M |
| 2026-06-17 | CNY 7,75 | -3,37 % | CNY 7,94 | CNY 7,94 | CNY 7,69 | 51,55M |
| 2026-06-16 | CNY 8,02 | +1,26 % | CNY 7,85 | CNY 8,09 | CNY 7,71 | 63,12M |
| 2026-06-15 | CNY 7,92 | +6,02 % | CNY 7,45 | CNY 7,98 | CNY 7,44 | 71,33M |
| 2026-06-12 | CNY 7,47 | -3,24 % | CNY 7,80 | CNY 8,00 | CNY 7,41 | 74,84M |
| 2026-06-11 | CNY 7,72 | -2,89 % | CNY 7,87 | CNY 7,95 | CNY 7,50 | 52,49M |
| 2026-06-10 | CNY 7,95 | -5,13 % | CNY 8,27 | CNY 8,30 | CNY 7,84 | 74,58M |
| 2026-06-09 | CNY 8,38 | -1,30 % | CNY 8,46 | CNY 8,58 | CNY 8,22 | 79,51M |
| 2026-06-08 | CNY 8,49 | -0,70 % | CNY 8,31 | CNY 8,73 | CNY 8,20 | 124,81M |
| 2026-06-05 | CNY 8,55 | +11,47 % | CNY 7,55 | CNY 9,09 | CNY 7,09 | 161,98M |
| 2026-06-04 | CNY 7,67 | +0,92 % | CNY 7,47 | CNY 8,02 | CNY 7,36 | 78,49M |
| 2026-06-03 | CNY 7,60 | -3,06 % | CNY 7,80 | CNY 8,01 | CNY 7,52 | 74,13M |
| 2026-06-02 | CNY 7,84 | -1,13 % | CNY 7,94 | CNY 8,38 | CNY 7,77 | 81,13M |
| 2026-06-01 | CNY 7,93 | -2,70 % | CNY 8,08 | CNY 8,27 | CNY 7,93 | 68,88M |
| 2026-05-29 | CNY 8,15 | -7,28 % | CNY 8,75 | CNY 8,97 | CNY 8,07 | 103,15M |
| 2026-05-28 | CNY 8,79 | -3,72 % | CNY 8,88 | CNY 8,97 | CNY 8,46 | 125,01M |
| 2026-05-27 | CNY 9,13 | -4,40 % | CNY 9,20 | CNY 9,90 | CNY 8,89 | 145,15M |
| 2026-05-26 | CNY 9,55 | +3,24 % | CNY 9,09 | CNY 10,52 | CNY 8,97 | 186,84M |