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