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