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