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