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